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, 2010 4.040 4.190 3.960 4.050 89,307 -0.02(-0.49%)
Mar 30, 2010 3.960 4.080 3.920 4.070 166,249 +0.13(+3.30%)
Mar 29, 2010 3.910 4.000 3.870 3.940 106,810 +0.06(+1.55%)
Mar 26, 2010 4.090 4.220 3.860 3.880 229,404 -0.20(-4.90%)
Mar 25, 2010 4.230 4.230 4.080 4.080 89,925 -0.10(-2.39%)
Mar 24, 2010 4.240 4.350 4.150 4.180 140,102 -0.07(-1.65%)
Mar 23, 2010 4.290 4.350 4.160 4.250 108,580 -0.05(-1.16%)
Mar 22, 2010 4.200 4.320 4.180 4.300 207,238 +0.05(+1.18%)
Mar 19, 2010 4.360 4.375 4.170 4.250 171,642 -0.07(-1.62%)
Mar 18, 2010 4.320 4.440 4.260 4.320 306,600 -0.03(-0.69%)
Mar 17, 2010 4.260 4.390 4.170 4.350 123,566 +0.11(+2.59%)
Mar 16, 2010 4.150 4.340 4.000 4.240 183,048 +0.10(+2.42%)
Mar 15, 2010 4.100 4.150 4.100 4.140 131,244 -0.09(-2.13%)
Mar 12, 2010 4.440 4.440 4.180 4.230 90,243 -0.16(-3.64%)
Mar 11, 2010 4.410 4.410 4.180 4.390 113,639 -0.01(-0.23%)
Mar 10, 2010 4.260 4.420 4.260 4.400 94,357 +0.15(+3.53%)
Mar 09, 2010 4.200 4.250 4.170 4.250 74,213 +0.04(+0.95%)
Mar 08, 2010 4.240 4.240 4.110 4.210 68,377 -0.03(-0.71%)
Mar 05, 2010 4.050 4.240 4.050 4.240 99,092 +0.21(+5.21%)
Mar 04, 2010 3.960 4.030 3.940 4.030 131,927 +0.09(+2.28%)
Mar 03, 2010 3.940 4.030 3.870 3.940 103,589 +0.01(+0.25%)
Mar 02, 2010 3.940 4.020 3.870 3.930 177,294 -0.03(-0.76%)
Mar 01, 2010 3.770 3.970 3.700 3.960 248,074 +0.19(+5.04%)
Feb 26, 2010 3.660 3.800 3.460 3.770 370,346 +0.09(+2.45%)
Feb 25, 2010 4.000 4.060 3.680 3.680 385,227 -0.35(-8.68%)
Feb 24, 2010 4.160 4.190 4.010 4.030 144,359 -0.10(-2.42%)
Feb 23, 2010 4.140 4.180 4.050 4.130 158,553 -0.01(-0.24%)
Feb 22, 2010 4.110 4.160 4.100 4.140 46,275 +0.03(+0.73%)
Feb 19, 2010 4.160 4.210 4.100 4.110 140,000 -0.05(-1.20%)
Feb 18, 2010 4.200 4.200 4.050 4.160 140,223 +0.02(+0.48%)
Feb 17, 2010 4.210 4.250 4.110 4.140 128,597 -0.04(-0.96%)
Feb 16, 2010 4.380 4.380 4.040 4.180 133,366 -0.13(-3.02%)
Feb 12, 2010 4.310 4.310 4.310 4.310 338,800 -0.04(-0.92%)
Feb 11, 2010 4.860 4.860 4.230 4.350 470,831 -0.92(-17.46%)
Feb 10, 2010 5.270 5.400 5.030 5.270 49,609 +0.00(+0.00%)
Feb 09, 2010 5.010 5.330 4.990 5.270 79,440 +0.35(+7.11%)
Feb 08, 2010 5.170 5.220 4.920 4.920 43,490 -0.27(-5.20%)
Feb 05, 2010 5.120 5.220 4.940 5.190 51,301 +0.08(+1.57%)
Feb 04, 2010 5.460 5.530 5.090 5.110 104,767 -0.39(-7.09%)
Feb 03, 2010 5.510 5.560 5.400 5.500 80,337 -0.01(-0.18%)
Feb 02, 2010 5.490 5.800 5.490 5.510 116,439 +0.04(+0.73%)
Feb 01, 2010 5.480 5.680 5.400 5.470 157,538 +0.09(+1.67%)
Jan 29, 2010 5.340 5.510 5.290 5.380 62,863 +0.08(+1.51%)
Jan 28, 2010 5.610 5.620 5.230 5.300 140,200 -0.28(-5.02%)
Jan 27, 2010 5.630 5.740 5.460 5.580 115,940 -0.10(-1.76%)
Jan 26, 2010 5.750 5.840 5.630 5.680 68,746 -0.08(-1.39%)
Jan 25, 2010 5.780 5.930 5.730 5.760 75,055 +0.02(+0.35%)
Jan 22, 2010 5.860 6.000 5.700 5.740 79,684 -0.11(-1.88%)
Jan 21, 2010 5.950 5.960 5.720 5.850 88,175 -0.11(-1.85%)
Jan 20, 2010 5.980 5.980 5.800 5.960 83,197 -0.05(-0.83%)
Jan 19, 2010 5.890 6.030 5.780 6.010 117,174 +0.18(+3.09%)
Jan 15, 2010 6.040 5.830 5.830 5.830 140,600 -0.14(-2.35%)
Jan 14, 2010 5.900 6.020 5.740 5.970 94,882 +0.09(+1.53%)
Jan 13, 2010 5.770 5.940 5.638 5.880 104,868 +0.14(+2.44%)
Jan 12, 2010 5.720 5.870 5.610 5.740 52,479 -0.01(-0.17%)
Jan 11, 2010 5.720 5.860 5.650 5.750 56,443 +0.07(+1.23%)
Jan 08, 2010 5.690 5.825 5.590 5.680 89,513 -0.05(-0.87%)
Jan 07, 2010 5.700 5.770 5.580 5.730 62,525 +0.01(+0.17%)
Jan 06, 2010 5.800 5.840 5.600 5.720 95,856 -0.07(-1.21%)
Jan 05, 2010 5.840 5.920 5.700 5.790 118,021 -0.04(-0.69%)
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.