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 30, 2012 7.080 7.080 6.980 6.990 107,955 -0.04(-0.57%)
Mar 29, 2012 7.000 7.100 6.770 7.030 102,256 +0.00(+0.00%)
Mar 28, 2012 7.000 7.100 6.920 7.030 220,678 +0.04(+0.57%)
Mar 27, 2012 7.000 7.035 6.960 6.990 142,322 +0.05(+0.72%)
Mar 26, 2012 6.750 7.000 6.750 6.940 144,684 +0.25(+3.74%)
Mar 23, 2012 6.550 6.700 6.500 6.690 76,321 +0.16(+2.45%)
Mar 22, 2012 6.640 6.650 6.510 6.530 61,771 -0.19(-2.83%)
Mar 21, 2012 6.770 6.830 6.570 6.720 114,613 +0.00(+0.00%)
Mar 20, 2012 6.870 6.960 6.690 6.720 96,662 -0.22(-3.17%)
Mar 19, 2012 6.680 6.970 6.610 6.940 141,312 +0.24(+3.58%)
Mar 16, 2012 6.820 6.890 6.500 6.700 539,176 -0.11(-1.62%)
Mar 15, 2012 6.760 6.850 6.550 6.810 91,489 +0.05(+0.74%)
Mar 14, 2012 7.160 7.160 6.750 6.760 100,345 -0.40(-5.59%)
Mar 13, 2012 6.850 7.170 6.850 7.160 137,823 +0.37(+5.45%)
Mar 12, 2012 6.850 6.970 6.750 6.790 200,064 -0.09(-1.31%)
Mar 09, 2012 6.620 6.940 6.620 6.880 176,207 +0.25(+3.77%)
Mar 08, 2012 6.700 6.730 6.540 6.630 128,690 -0.05(-0.75%)
Mar 07, 2012 6.570 6.690 6.560 6.680 111,461 +0.12(+1.83%)
Mar 06, 2012 6.620 6.750 6.530 6.560 149,802 -0.16(-2.38%)
Mar 05, 2012 6.560 6.740 6.520 6.720 242,120 +0.17(+2.60%)
Mar 02, 2012 6.690 6.750 6.510 6.550 145,947 -0.17(-2.53%)
Mar 01, 2012 6.720 6.850 6.680 6.720 269,340 +0.06(+0.90%)
Feb 29, 2012 7.100 7.100 6.660 6.660 277,239 -0.41(-5.80%)
Feb 28, 2012 7.300 7.300 6.950 7.070 209,258 -0.22(-3.02%)
Feb 27, 2012 7.420 7.420 7.250 7.290 105,389 -0.23(-3.06%)
Feb 24, 2012 7.670 7.670 7.470 7.520 62,440 -0.16(-2.08%)
Feb 23, 2012 7.360 7.730 7.270 7.680 339,161 +0.31(+4.21%)
Feb 22, 2012 7.560 7.560 7.340 7.370 195,217 -0.22(-2.90%)
Feb 21, 2012 7.580 7.720 7.520 7.590 276,704 +0.04(+0.53%)
Feb 17, 2012 7.550 7.700 7.480 7.550 313,834 +0.02(+0.27%)
Feb 16, 2012 7.370 7.660 7.260 7.530 215,588 +0.19(+2.59%)
Feb 15, 2012 7.330 7.420 7.150 7.340 267,616 +0.03(+0.41%)
Feb 14, 2012 7.350 7.480 7.130 7.310 367,070 -0.10(-1.35%)
Feb 13, 2012 7.120 7.410 7.080 7.410 449,132 +0.33(+4.66%)
Feb 10, 2012 6.760 7.100 6.740 7.080 317,154 +0.24(+3.51%)
Feb 09, 2012 7.040 7.060 6.681 6.840 394,111 -0.16(-2.29%)
Feb 08, 2012 6.830 7.160 6.800 7.000 585,874 +0.20(+2.94%)
Feb 07, 2012 7.410 7.410 6.040 6.800 1,411,394 -1.22(-15.21%)
Feb 06, 2012 8.190 8.240 7.900 8.020 399,808 -0.22(-2.67%)
Feb 03, 2012 8.400 8.440 8.110 8.240 385,955 -0.08(-0.96%)
Feb 02, 2012 8.110 8.340 8.020 8.320 365,192 +0.24(+2.97%)
Feb 01, 2012 7.900 8.110 7.760 8.080 384,030 +0.22(+2.80%)
Jan 31, 2012 7.630 7.910 7.600 7.860 348,157 +0.29(+3.83%)
Jan 30, 2012 7.890 7.890 7.540 7.570 244,620 -0.40(-5.02%)
Jan 27, 2012 7.760 8.240 7.740 7.970 649,011 +0.23(+2.97%)
Jan 26, 2012 7.910 7.910 7.671 7.740 222,830 -0.15(-1.90%)
Jan 25, 2012 7.720 7.940 7.710 7.890 338,733 +0.18(+2.33%)
Jan 24, 2012 7.650 7.719 7.520 7.710 173,513 +0.03(+0.39%)
Jan 23, 2012 7.580 7.730 7.500 7.680 194,463 +0.10(+1.32%)
Jan 20, 2012 7.930 7.930 7.510 7.580 263,499 -0.33(-4.17%)
Jan 19, 2012 7.980 8.060 7.830 7.910 354,895 -0.02(-0.25%)
Jan 18, 2012 7.770 8.120 7.770 7.930 597,817 +0.19(+2.45%)
Jan 17, 2012 7.630 7.770 7.600 7.740 477,555 +0.22(+2.93%)
Jan 13, 2012 7.530 7.710 7.480 7.520 293,404 -0.08(-1.05%)
Jan 12, 2012 7.690 7.750 7.500 7.600 340,214 -0.08(-1.04%)
Jan 11, 2012 7.760 7.800 7.670 7.680 355,540 -0.08(-1.03%)
Jan 10, 2012 7.750 7.827 7.670 7.760 519,159 +0.15(+1.97%)
Jan 09, 2012 7.930 7.950 7.610 7.610 556,941 -0.29(-3.67%)
Jan 06, 2012 7.410 7.990 7.250 7.900 690,015 +0.51(+6.90%)
Jan 05, 2012 7.390 7.450 7.310 7.390 377,502 +0.00(+0.00%)
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.