Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Mar 31, 2008 6.960 7.170 6.910 6.930 171,100 -0.01(-0.14%)
Mar 28, 2008 7.240 7.240 6.890 6.940 155,147 -0.28(-3.88%)
Mar 27, 2008 7.190 7.290 7.130 7.220 133,900 +0.05(+0.70%)
Mar 26, 2008 6.960 7.180 6.920 7.170 156,600 +0.17(+2.43%)
Mar 25, 2008 7.130 7.130 6.840 7.000 265,000 +0.05(+0.72%)
Mar 24, 2008 7.750 7.750 6.410 6.950 668,360 -1.06(-13.23%)
Mar 21, 2008 8.440 8.770 8.010 8.010 583,300 +0.00(+0.00%)
Mar 20, 2008 8.440 8.770 8.010 8.010 583,300 -0.57(-6.64%)
Mar 19, 2008 8.520 8.810 8.520 8.580 117,900 +0.00(+0.00%)
Mar 18, 2008 8.230 8.630 8.000 8.580 136,600 +0.56(+6.98%)
Mar 17, 2008 7.710 8.320 7.710 8.020 207,952 +0.19(+2.43%)
Mar 14, 2008 8.020 8.100 7.590 7.830 160,800 -0.19(-2.37%)
Mar 13, 2008 7.510 8.060 7.500 8.020 212,813 +0.41(+5.39%)
Mar 12, 2008 7.910 7.910 7.560 7.610 291,867 -0.29(-3.67%)
Mar 11, 2008 8.020 8.250 7.710 7.900 517,200 +0.11(+1.41%)
Mar 10, 2008 7.980 7.980 7.780 7.790 143,300 -0.15(-1.89%)
Mar 07, 2008 8.270 8.440 7.920 7.940 321,301 -0.45(-5.36%)
Mar 06, 2008 8.450 8.550 8.350 8.390 264,000 -0.09(-1.06%)
Mar 05, 2008 8.430 8.500 8.220 8.480 371,300 +0.09(+1.07%)
Mar 04, 2008 8.490 8.550 8.300 8.390 168,100 -0.14(-1.64%)
Mar 03, 2008 8.740 8.750 8.370 8.530 167,744 -0.20(-2.29%)
Feb 29, 2008 8.960 9.008 8.590 8.730 149,400 -0.35(-3.85%)
Feb 28, 2008 9.220 9.270 8.970 9.080 126,300 -0.20(-2.16%)
Feb 27, 2008 9.160 9.370 9.050 9.280 113,700 +0.05(+0.54%)
Feb 26, 2008 9.120 9.590 9.070 9.230 129,700 +0.07(+0.76%)
Feb 25, 2008 9.400 9.400 9.100 9.160 255,100 -0.32(-3.38%)
Feb 22, 2008 9.500 9.660 9.360 9.480 216,782 -0.02(-0.21%)
Feb 21, 2008 9.950 10.01 9.460 9.500 151,900 -0.36(-3.65%)
Feb 20, 2008 9.550 9.920 9.480 9.860 134,800 +0.24(+2.49%)
Feb 19, 2008 9.980 9.990 9.440 9.620 213,600 -0.22(-2.24%)
Feb 18, 2008 10.05 10.09 9.020 9.840 0 +0.00(+0.00%)
Feb 15, 2008 10.05 10.09 9.020 9.840 369,400 -0.58(-5.57%)
Feb 14, 2008 10.91 10.98 10.18 10.42 198,963 -0.54(-4.93%)
Feb 13, 2008 10.80 10.99 10.78 10.96 142,100 +0.19(+1.76%)
Feb 12, 2008 10.72 10.82 10.59 10.77 125,900 +0.10(+0.94%)
Feb 11, 2008 10.48 10.79 10.34 10.67 243,400 +0.21(+2.01%)
Feb 08, 2008 10.30 10.59 10.14 10.46 221,300 +0.09(+0.87%)
Feb 07, 2008 9.990 10.39 9.850 10.37 264,600 +0.33(+3.29%)
Feb 06, 2008 9.800 10.24 9.640 10.04 202,300 +0.33(+3.40%)
Feb 05, 2008 9.870 9.950 9.590 9.710 186,200 -0.33(-3.29%)
Feb 04, 2008 9.720 10.10 9.660 10.04 143,000 +0.31(+3.19%)
Feb 01, 2008 9.500 9.750 9.050 9.730 168,600 +0.23(+2.42%)
Jan 31, 2008 9.410 9.600 9.350 9.500 140,300 -0.10(-1.04%)
Jan 30, 2008 9.130 9.890 9.110 9.600 175,528 +0.45(+4.92%)
Jan 29, 2008 9.340 9.340 8.980 9.150 100,100 +0.10(+1.10%)
Jan 28, 2008 9.280 9.360 8.950 9.050 177,200 -0.27(-2.90%)
Jan 25, 2008 9.220 9.590 9.110 9.320 167,900 +0.24(+2.64%)
Jan 24, 2008 9.580 9.850 9.080 9.080 181,600 -0.52(-5.42%)
Jan 23, 2008 9.110 9.620 8.730 9.600 242,501 +0.25(+2.67%)
Jan 22, 2008 9.290 10.10 9.150 9.350 292,300 -0.41(-4.20%)
Jan 21, 2008 9.650 10.03 9.570 9.760 0 +0.00(+0.00%)
Jan 18, 2008 9.650 10.03 9.570 9.760 225,800 +0.17(+1.77%)
Jan 17, 2008 9.280 9.760 9.050 9.590 184,400 +0.31(+3.34%)
Jan 16, 2008 9.560 9.730 9.210 9.280 220,720 -0.32(-3.33%)
Jan 15, 2008 8.710 9.720 8.610 9.600 213,600 +0.78(+8.84%)
Jan 14, 2008 8.640 9.130 8.560 8.820 300,600 +0.25(+2.92%)
Jan 11, 2008 8.590 9.070 8.480 8.570 158,200 -0.11(-1.27%)
Jan 10, 2008 8.370 8.860 8.200 8.680 182,700 +0.18(+2.12%)
Jan 09, 2008 8.180 8.540 8.020 8.500 238,718 +0.27(+3.28%)
Jan 08, 2008 8.250 8.640 7.770 8.230 316,500 +0.00(+0.00%)
Jan 07, 2008 7.820 8.430 7.810 8.230 157,000 +0.43(+5.51%)
Jan 04, 2008 7.730 7.970 7.620 7.800 157,000 -0.02(-0.26%)
Jan 03, 2008 8.760 8.760 7.810 7.820 173,100 -0.93(-10.63%)
Jan 02, 2008 8.350 8.840 8.090 8.750 204,900 +0.37(+4.42%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.