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, 2011 4.970 5.100 4.880 5.040 142,172 -0.04(-0.79%)
Sep 29, 2011 4.890 5.100 4.820 5.080 84,063 +0.33(+6.95%)
Sep 28, 2011 5.010 5.200 4.750 4.750 75,144 -0.29(-5.75%)
Sep 27, 2011 5.250 5.250 4.910 5.040 88,673 -0.07(-1.37%)
Sep 26, 2011 4.880 5.140 4.860 5.110 63,599 +0.31(+6.46%)
Sep 23, 2011 4.960 5.090 4.710 4.800 62,935 -0.14(-2.83%)
Sep 22, 2011 4.740 5.090 4.700 4.940 128,246 -0.03(-0.60%)
Sep 21, 2011 5.070 5.200 4.900 4.970 129,653 -0.13(-2.55%)
Sep 20, 2011 5.120 5.220 5.020 5.100 92,462 +0.04(+0.79%)
Sep 19, 2011 5.240 5.240 4.900 5.060 60,679 -0.29(-5.42%)
Sep 16, 2011 5.230 5.380 5.050 5.350 135,318 +0.14(+2.69%)
Sep 15, 2011 5.230 5.240 5.010 5.210 81,146 +0.01(+0.19%)
Sep 14, 2011 5.170 5.340 4.930 5.200 75,997 +0.11(+2.16%)
Sep 13, 2011 5.070 5.150 4.920 5.090 76,623 +0.06(+1.19%)
Sep 12, 2011 4.790 5.070 4.750 5.030 102,723 +0.17(+3.50%)
Sep 09, 2011 4.870 4.940 4.720 4.860 122,535 -0.11(-2.21%)
Sep 08, 2011 5.000 5.100 4.792 4.970 60,168 -0.10(-1.97%)
Sep 07, 2011 5.180 5.280 4.890 5.070 136,472 +0.01(+0.20%)
Sep 06, 2011 4.500 5.100 4.500 5.060 120,927 +0.36(+7.66%)
Sep 02, 2011 4.670 5.040 4.590 4.700 133,949 -0.12(-2.49%)
Sep 01, 2011 4.970 5.150 4.700 4.820 160,264 -0.15(-3.02%)
Aug 31, 2011 5.030 5.120 4.950 4.970 165,906 -0.03(-0.60%)
Aug 30, 2011 4.770 5.030 4.630 5.000 77,166 +0.19(+3.95%)
Aug 29, 2011 4.670 4.810 4.670 4.810 78,557 +0.27(+5.95%)
Aug 26, 2011 4.500 4.750 4.370 4.540 39,357 +0.02(+0.44%)
Aug 25, 2011 4.800 4.800 4.490 4.520 73,142 -0.25(-5.24%)
Aug 24, 2011 4.600 4.799 4.339 4.770 79,210 +0.19(+4.15%)
Aug 23, 2011 4.190 4.580 4.150 4.580 115,172 +0.39(+9.31%)
Aug 22, 2011 4.490 4.490 4.180 4.190 35,614 -0.12(-2.78%)
Aug 19, 2011 4.250 4.590 4.230 4.310 64,440 +0.01(+0.23%)
Aug 18, 2011 4.460 4.470 4.150 4.300 150,030 -0.24(-5.29%)
Aug 17, 2011 4.560 4.690 4.460 4.540 53,368 -0.01(-0.22%)
Aug 16, 2011 4.730 4.730 4.510 4.550 71,384 -0.27(-5.60%)
Aug 15, 2011 4.870 5.070 4.690 4.820 56,095 +0.01(+0.21%)
Aug 12, 2011 4.870 4.950 4.720 4.810 72,100 -0.01(-0.21%)
Aug 11, 2011 4.550 4.860 4.340 4.820 163,124 +0.31(+6.87%)
Aug 10, 2011 5.150 5.150 4.500 4.510 132,721 -0.45(-9.07%)
Aug 09, 2011 4.700 4.960 4.250 4.960 184,891 +0.43(+9.49%)
Aug 08, 2011 4.700 4.960 4.310 4.530 177,115 -0.27(-5.62%)
Aug 05, 2011 5.120 5.224 4.640 4.800 157,265 -0.23(-4.57%)
Aug 04, 2011 5.240 5.300 5.000 5.030 270,487 -0.46(-8.38%)
Aug 03, 2011 5.000 5.780 4.850 5.490 408,169 +1.24(+29.18%)
Aug 02, 2011 4.550 4.630 4.220 4.250 84,669 -0.32(-7.00%)
Aug 01, 2011 4.540 4.590 4.360 4.570 87,842 +0.16(+3.63%)
Jul 29, 2011 4.250 4.500 4.180 4.410 131,694 +0.10(+2.32%)
Jul 28, 2011 4.490 4.649 4.310 4.310 52,374 -0.19(-4.22%)
Jul 27, 2011 4.680 4.800 4.500 4.500 74,616 -0.21(-4.46%)
Jul 26, 2011 4.660 4.770 4.660 4.710 36,383 +0.07(+1.51%)
Jul 25, 2011 4.850 4.900 4.640 4.640 72,793 -0.30(-6.07%)
Jul 22, 2011 4.940 5.000 4.920 4.940 73,149 -0.19(-3.70%)
Jul 21, 2011 5.080 5.130 5.000 5.130 47,578 +0.08(+1.58%)
Jul 20, 2011 5.080 5.080 4.870 5.050 27,686 -0.01(-0.20%)
Jul 19, 2011 4.920 5.080 4.910 5.060 47,592 +0.20(+4.12%)
Jul 18, 2011 5.080 5.120 4.860 4.860 40,063 -0.23(-4.52%)
Jul 15, 2011 4.940 5.180 4.880 5.090 91,568 +0.19(+3.88%)
Jul 14, 2011 4.990 5.000 4.860 4.900 58,512 -0.07(-1.41%)
Jul 13, 2011 4.770 4.980 4.770 4.970 46,226 +0.23(+4.85%)
Jul 12, 2011 4.790 4.830 4.660 4.740 38,680 -0.07(-1.46%)
Jul 11, 2011 4.860 4.910 4.800 4.810 65,860 -0.12(-2.43%)
Jul 08, 2011 4.750 4.950 4.740 4.930 94,043 +0.13(+2.71%)
Jul 07, 2011 4.810 4.960 4.710 4.800 89,308 +0.08(+1.69%)
Jul 06, 2011 4.710 4.770 4.600 4.720 54,041 -0.01(-0.21%)
Jul 05, 2011 4.750 4.760 4.660 4.730 61,456 -0.03(-0.63%)
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.