Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Cambium Learning Grp (NQ: ABCD )

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 (%)
Jan 31, 2017 5.082 5.160 5.000 5.040 38,195 -0.10(-1.95%)
Jan 30, 2017 5.130 5.150 5.020 5.140 60,050 -0.04(-0.77%)
Jan 27, 2017 5.240 5.240 5.095 5.180 14,435 -0.06(-1.15%)
Jan 26, 2017 5.190 5.320 5.180 5.240 13,092 -0.03(-0.57%)
Jan 25, 2017 5.280 5.380 5.230 5.270 32,569 -0.01(-0.19%)
Jan 24, 2017 5.220 5.390 5.220 5.280 117,040 +0.04(+0.76%)
Jan 23, 2017 5.200 5.320 5.190 5.240 38,875 +0.08(+1.55%)
Jan 20, 2017 5.090 5.220 4.950 5.160 37,111 +0.04(+0.78%)
Jan 19, 2017 5.170 5.230 5.040 5.120 56,198 -0.19(-3.58%)
Jan 18, 2017 5.230 5.400 5.180 5.310 117,975 +0.15(+2.91%)
Jan 17, 2017 5.280 5.310 5.010 5.160 43,477 -0.16(-3.01%)
Jan 13, 2017 5.320 5.320 5.320 0 +0.11(+2.11%)
Jan 12, 2017 5.230 5.250 4.965 5.210 65,172 +0.01(+0.19%)
Jan 11, 2017 4.940 5.300 4.940 5.200 62,565 +0.12(+2.36%)
Jan 10, 2017 5.010 5.260 4.880 5.080 48,469 +0.13(+2.63%)
Jan 09, 2017 5.040 5.040 4.880 4.950 8,707 -0.08(-1.59%)
Jan 06, 2017 5.150 5.150 5.000 5.030 16,226 -0.13(-2.52%)
Jan 05, 2017 5.050 5.190 5.000 5.160 40,276 +0.11(+2.18%)
Jan 04, 2017 4.970 5.050 4.850 5.050 96,277 +0.12(+2.43%)
Jan 03, 2017 5.000 5.000 4.890 4.930 9,679 -0.06(-1.20%)
Dec 30, 2016 4.990 4.990 4.990 0 -0.01(-0.20%)
Dec 29, 2016 5.000 5.000 4.899 5.000 6,134 +0.01(+0.20%)
Dec 28, 2016 5.000 5.000 4.880 4.990 16,884 +0.02(+0.40%)
Dec 27, 2016 4.920 5.000 4.920 4.970 11,567 +0.01(+0.20%)
Dec 23, 2016 4.960 4.960 4.960 0 +0.11(+2.27%)
Dec 22, 2016 4.920 4.960 4.810 4.850 14,234 -0.07(-1.42%)
Dec 21, 2016 4.960 4.980 4.880 4.920 13,586 -0.08(-1.60%)
Dec 20, 2016 4.950 5.000 4.950 5.000 25,269 +0.01(+0.20%)
Dec 19, 2016 4.950 5.000 4.850 4.990 24,898 +0.09(+1.84%)
Dec 16, 2016 4.890 5.000 4.890 4.900 65,630 +0.04(+0.82%)
Dec 15, 2016 4.830 4.960 4.480 4.860 43,098 +0.07(+1.46%)
Dec 14, 2016 4.770 5.050 4.700 4.790 51,613 -0.04(-0.83%)
Dec 13, 2016 4.960 4.970 4.750 4.830 36,961 -0.16(-3.21%)
Dec 12, 2016 4.900 5.000 4.800 4.990 37,297 +0.09(+1.84%)
Dec 09, 2016 4.850 4.980 4.600 4.900 85,166 +0.12(+2.51%)
Dec 08, 2016 4.610 4.860 4.610 4.780 76,294 +0.13(+2.80%)
Dec 07, 2016 4.390 4.770 4.370 4.650 69,230 +0.24(+5.44%)
Dec 06, 2016 4.430 4.470 4.300 4.410 78,265 -0.06(-1.34%)
Dec 05, 2016 4.571 4.630 4.400 4.470 135,958 -0.18(-3.87%)
Dec 02, 2016 4.770 4.960 4.450 4.650 90,583 -0.16(-3.33%)
Dec 01, 2016 4.940 5.039 4.800 4.810 29,266 -0.17(-3.41%)
Nov 30, 2016 5.000 5.130 4.970 4.980 33,087 -0.05(-0.99%)
Nov 29, 2016 4.990 5.130 4.960 5.030 68,586 +0.04(+0.80%)
Nov 28, 2016 4.910 5.000 4.910 4.990 34,025 +0.02(+0.40%)
Nov 25, 2016 4.800 5.000 4.740 4.970 18,848 +0.12(+2.47%)
Nov 23, 2016 4.850 4.850 4.850 0 -0.13(-2.61%)
Nov 22, 2016 5.090 5.130 4.930 4.980 39,663 -0.06(-1.19%)
Nov 21, 2016 5.130 5.130 4.940 5.040 28,712 +0.04(+0.80%)
Nov 18, 2016 5.060 5.060 4.980 5.000 28,966 -0.03(-0.60%)
Nov 17, 2016 5.040 5.160 5.000 5.030 37,204 +0.00(+0.00%)
Nov 16, 2016 5.000 5.093 4.970 5.030 27,134 +0.03(+0.60%)
Nov 15, 2016 5.070 5.220 4.730 5.000 35,747 -0.02(-0.40%)
Nov 14, 2016 5.000 5.020 4.870 5.020 42,773 +0.07(+1.41%)
Nov 11, 2016 4.900 4.950 4.800 4.950 76,284 +0.05(+1.02%)
Nov 10, 2016 5.350 5.350 4.770 4.900 180,762 -0.61(-11.07%)
Nov 09, 2016 5.116 5.510 4.968 5.510 41,043 +0.36(+6.99%)
Nov 08, 2016 5.300 5.350 5.080 5.150 8,879 -0.10(-1.90%)
Nov 07, 2016 5.010 5.290 5.010 5.250 16,587 +0.28(+5.63%)
Nov 04, 2016 5.170 5.170 4.945 4.970 9,614 +0.01(+0.20%)
Nov 03, 2016 5.110 5.110 4.950 4.960 8,886 -0.11(-2.17%)
Nov 02, 2016 5.060 5.130 4.940 5.070 12,252 +0.02(+0.40%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.