Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cambrex Corp (NY: CBM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 6.260 6.350 6.000 6.150 166,267 +0.11(+1.82%)
Sep 29, 2008 6.280 6.510 6.000 6.040 114,406 -0.34(-5.33%)
Sep 26, 2008 6.140 6.400 6.070 6.380 0 +0.15(+2.41%)
Sep 25, 2008 6.110 6.500 5.970 6.230 126,354 +0.13(+2.13%)
Sep 24, 2008 6.490 6.620 6.100 6.100 80,867 -0.27(-4.24%)
Sep 23, 2008 6.800 7.250 6.280 6.370 173,712 -0.18(-2.75%)
Sep 22, 2008 6.560 6.890 6.320 6.550 108,866 -0.05(-0.76%)
Sep 19, 2008 7.420 7.660 6.150 6.600 0 -0.19(-2.80%)
Sep 18, 2008 6.410 6.800 6.250 6.790 202,877 +0.55(+8.81%)
Sep 17, 2008 6.610 6.610 5.980 6.240 95,531 -0.40(-6.02%)
Sep 16, 2008 6.020 6.640 6.020 6.640 121,039 +0.56(+9.21%)
Sep 15, 2008 6.470 6.610 6.040 6.080 63,817 -0.40(-6.17%)
Sep 12, 2008 6.460 6.640 6.100 6.480 0 -0.10(-1.52%)
Sep 11, 2008 6.700 6.700 6.300 6.580 88,152 -0.11(-1.64%)
Sep 10, 2008 6.120 6.830 6.020 6.690 185,794 +0.71(+11.87%)
Sep 09, 2008 6.570 6.640 5.980 5.980 91,802 -0.57(-8.70%)
Sep 08, 2008 6.430 6.600 6.380 6.550 98,912 +0.31(+4.97%)
Sep 05, 2008 6.460 6.470 6.090 6.240 0 -0.23(-3.55%)
Sep 04, 2008 6.470 6.640 6.200 6.470 109,009 -0.04(-0.61%)
Sep 03, 2008 6.420 6.600 6.270 6.510 68,638 +0.08(+1.24%)
Sep 02, 2008 6.550 6.720 6.200 6.430 81,304 -0.08(-1.23%)
Aug 29, 2008 6.690 6.740 6.300 6.510 0 -0.25(-3.70%)
Aug 28, 2008 6.600 6.800 6.450 6.760 86,301 +0.16(+2.42%)
Aug 27, 2008 6.500 6.800 6.320 6.600 231,954 +0.01(+0.15%)
Aug 26, 2008 6.170 6.650 6.100 6.590 148,310 +0.44(+7.15%)
Aug 25, 2008 6.720 6.720 5.940 6.150 189,126 -0.58(-8.62%)
Aug 22, 2008 6.550 6.790 6.480 6.730 0 +0.22(+3.38%)
Aug 21, 2008 6.500 6.560 6.410 6.510 101,600 +0.01(+0.15%)
Aug 20, 2008 6.610 6.950 6.410 6.500 175,985 -0.06(-0.91%)
Aug 19, 2008 6.660 6.700 6.360 6.560 83,685 -0.15(-2.24%)
Aug 18, 2008 6.810 7.160 6.650 6.710 107,471 -0.03(-0.45%)
Aug 15, 2008 6.940 6.950 6.680 6.740 0 -0.11(-1.61%)
Aug 14, 2008 6.740 6.950 6.550 6.850 150,637 +0.10(+1.48%)
Aug 13, 2008 6.690 6.890 6.670 6.750 109,327 +0.01(+0.15%)
Aug 12, 2008 6.600 6.890 6.480 6.740 94,884 +0.13(+1.97%)
Aug 11, 2008 6.610 6.840 6.430 6.610 181,754 +0.01(+0.15%)
Aug 08, 2008 6.510 6.660 6.420 6.600 131,901 +0.08(+1.23%)
Aug 07, 2008 6.500 6.650 6.280 6.520 376,784 +0.00(+0.00%)
Aug 06, 2008 7.370 7.370 5.950 6.520 214,245 -1.45(-18.19%)
Aug 05, 2008 7.800 8.020 7.730 7.970 131,865 +0.23(+2.97%)
Aug 04, 2008 7.700 7.880 7.300 7.740 73,305 +0.05(+0.65%)
Aug 01, 2008 7.640 7.810 7.510 7.690 47,663 +0.08(+1.05%)
Jul 31, 2008 7.670 7.910 7.410 7.610 125,756 -0.17(-2.19%)
Jul 30, 2008 7.990 8.070 7.650 7.780 236,798 -0.16(-2.02%)
Jul 29, 2008 7.940 8.010 7.670 7.940 166,502 +0.31(+4.06%)
Jul 28, 2008 7.860 7.860 7.580 7.630 52,732 -0.26(-3.30%)
Jul 25, 2008 7.720 8.050 7.700 7.890 129,372 +0.26(+3.41%)
Jul 24, 2008 7.750 7.790 7.420 7.630 119,073 -0.07(-0.91%)
Jul 23, 2008 7.900 8.072 7.670 7.700 92,648 -0.20(-2.53%)
Jul 22, 2008 7.320 8.290 7.280 7.900 200,548 +0.64(+8.82%)
Jul 21, 2008 6.900 7.550 6.870 7.260 179,377 +0.43(+6.30%)
Jul 18, 2008 6.840 6.980 6.570 6.830 103,030 -0.03(-0.44%)
Jul 17, 2008 6.720 6.900 6.579 6.860 70,311 +0.18(+2.69%)
Jul 16, 2008 6.410 6.825 6.410 6.680 112,143 +0.28(+4.37%)
Jul 15, 2008 6.110 6.690 6.110 6.400 119,681 +0.17(+2.73%)
Jul 14, 2008 6.090 6.290 5.910 6.230 113,276 +0.20(+3.32%)
Jul 11, 2008 5.850 6.120 5.710 6.030 110,107 +0.10(+1.69%)
Jul 10, 2008 5.950 6.010 5.810 5.930 62,062 -0.04(-0.67%)
Jul 09, 2008 6.140 6.210 5.880 5.970 121,571 -0.17(-2.77%)
Jul 08, 2008 5.570 6.140 5.460 6.140 132,212 +0.59(+10.63%)
Jul 07, 2008 5.540 5.630 5.450 5.550 130,032 +0.10(+1.83%)
Jul 04, 2008 5.530 5.670 5.440 5.450 102,752 +0.00(+0.00%)
Jul 03, 2008 5.530 5.670 5.440 5.450 102,752 -0.14(-2.50%)
Jul 02, 2008 5.750 5.780 5.500 5.590 138,316 -0.13(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.