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 (%)
Feb 26, 2010 3.750 3.750 3.700 3.700 19,976 -0.04(-1.07%)
Feb 25, 2010 3.684 3.740 3.684 3.740 1,752 -0.01(-0.27%)
Feb 22, 2010 3.750 3.750 3.750 3.750 7,700 -0.03(-0.79%)
Feb 19, 2010 3.760 3.800 3.750 3.780 15,020 +0.03(+0.80%)
Feb 18, 2010 3.750 3.800 3.750 3.750 5,065 -0.05(-1.32%)
Feb 17, 2010 3.730 3.800 3.721 3.800 72,313 +0.07(+1.88%)
Feb 16, 2010 3.740 3.750 3.730 3.730 12,587 +0.05(+1.36%)
Feb 12, 2010 3.510 3.680 3.680 3.680 17,000 +0.08(+2.22%)
Feb 11, 2010 3.790 3.790 3.510 3.600 8,854 +0.04(+1.12%)
Feb 10, 2010 3.750 3.750 3.500 3.560 17,718 -0.01(-0.28%)
Feb 09, 2010 3.650 3.650 3.550 3.570 31,778 -0.09(-2.46%)
Feb 08, 2010 3.660 3.710 3.620 3.660 10,455 +0.04(+1.10%)
Feb 05, 2010 3.550 3.630 3.507 3.620 11,157 -0.10(-2.69%)
Feb 04, 2010 3.560 3.790 3.550 3.720 35,903 +0.05(+1.36%)
Feb 03, 2010 3.750 3.750 3.611 3.670 24,450 -0.10(-2.65%)
Feb 02, 2010 3.770 3.830 3.750 3.770 17,815 -0.03(-0.79%)
Feb 01, 2010 4.000 4.000 3.770 3.800 18,652 -0.14(-3.55%)
Jan 29, 2010 3.870 4.000 3.870 3.940 37,062 -0.09(-2.23%)
Jan 28, 2010 3.950 4.030 3.950 4.030 1,000 +0.14(+3.60%)
Jan 27, 2010 3.860 3.900 3.860 3.890 850 -0.03(-0.76%)
Jan 26, 2010 3.990 4.000 3.920 3.920 22,563 -0.09(-2.24%)
Jan 25, 2010 4.000 4.050 4.000 4.010 5,422 +0.01(+0.25%)
Jan 22, 2010 4.000 4.030 4.000 4.000 7,728 -0.05(-1.23%)
Jan 21, 2010 4.030 4.050 4.000 4.050 3,408 +0.02(+0.49%)
Jan 20, 2010 4.060 4.100 3.990 4.030 19,244 -0.02(-0.62%)
Jan 19, 2010 4.060 4.090 3.900 4.055 49,283 +0.04(+0.87%)
Jan 15, 2010 3.950 4.020 4.020 4.020 9,800 +0.02(+0.50%)
Jan 14, 2010 3.950 4.020 3.930 4.000 100,700 +0.05(+1.27%)
Jan 13, 2010 3.990 4.060 3.910 3.950 51,389 -0.05(-1.25%)
Jan 12, 2010 3.990 4.000 3.670 4.000 23,662 +0.05(+1.27%)
Jan 11, 2010 3.975 3.990 3.950 3.950 66,097 +0.00(+0.00%)
Jan 08, 2010 3.980 3.984 3.920 3.950 18,120 -0.04(-1.00%)
Jan 07, 2010 4.050 4.050 3.930 3.990 150,239 -0.01(-0.25%)
Jan 06, 2010 4.030 4.040 3.960 4.000 33,685 -0.01(-0.25%)
Jan 05, 2010 4.080 4.100 4.010 4.010 23,370 -0.09(-2.20%)
Jan 04, 2010 4.190 4.200 4.010 4.100 26,281 +0.18(+4.59%)
Dec 31, 2009 3.850 3.920 3.920 3.920 58,000 +0.12(+3.16%)
Dec 30, 2009 3.970 3.970 3.620 3.800 76,154 -0.05(-1.30%)
Dec 29, 2009 3.860 4.000 3.700 3.850 66,156 -0.08(-2.04%)
Dec 28, 2009 4.140 4.330 3.670 3.930 176,793 -0.14(-3.44%)
Dec 24, 2009 4.400 4.400 3.810 4.070 38,233 -0.33(-7.50%)
Dec 23, 2009 4.420 4.740 3.950 4.400 340,081 -1.10(-20.00%)
Dec 22, 2009 5.560 5.870 5.500 5.500 18,200 -0.26(-4.51%)
Dec 21, 2009 5.900 5.990 5.320 5.760 12,237 -0.24(-4.00%)
Dec 18, 2009 4.900 14.80 4.900 6.000 324,517 +1.10(+22.45%)
Dec 17, 2009 4.740 4.900 3.970 4.900 10,273 +0.15(+3.16%)
Dec 16, 2009 3.940 4.750 3.940 4.750 2,883 +0.24(+5.32%)
Dec 15, 2009 3.780 4.510 3.740 4.510 500 -0.25(-5.25%)
Dec 14, 2009 4.750 4.760 4.740 4.760 4,331 -0.04(-0.83%)
Dec 11, 2009 4.910 4.910 4.300 4.800 8,265 +0.71(+17.36%)
Dec 10, 2009 15.00 15.00 3.695 4.090 3,700 +0.44(+12.05%)
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.