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 (%)
Sep 29, 2017 6.600 6.750 6.590 6.630 45,412 +0.02(+0.30%)
Sep 28, 2017 6.600 6.650 6.540 6.610 41,909 +0.02(+0.30%)
Sep 27, 2017 6.660 6.690 6.186 6.590 78,888 -0.01(-0.15%)
Sep 26, 2017 6.410 6.870 6.370 6.600 308,498 +0.21(+3.29%)
Sep 25, 2017 6.250 6.510 6.160 6.390 171,639 +0.14(+2.24%)
Sep 22, 2017 6.220 6.330 6.156 6.250 34,939 +0.02(+0.32%)
Sep 21, 2017 6.110 6.250 6.110 6.230 22,611 +0.07(+1.14%)
Sep 20, 2017 6.230 6.280 6.140 6.160 25,613 -0.03(-0.48%)
Sep 19, 2017 6.220 6.267 6.100 6.190 20,060 -0.01(-0.16%)
Sep 18, 2017 6.140 6.320 6.075 6.200 101,227 +0.06(+0.98%)
Sep 15, 2017 6.220 6.250 5.930 6.140 108,084 +0.00(+0.00%)
Sep 14, 2017 6.070 6.300 6.001 6.140 106,649 +0.09(+1.49%)
Sep 13, 2017 6.305 5.980 6.050 80,591 -0.18(-2.89%)
Sep 12, 2017 6.290 6.300 6.160 6.230 43,559 -0.07(-1.11%)
Sep 11, 2017 6.090 6.350 6.090 6.300 158,465 +0.22(+3.62%)
Sep 08, 2017 6.200 6.212 6.050 6.080 42,131 -0.13(-2.09%)
Sep 07, 2017 6.170 6.300 6.011 6.210 58,844 +0.08(+1.31%)
Sep 06, 2017 6.140 6.210 6.010 6.130 35,583 +0.00(+0.00%)
Sep 05, 2017 6.100 6.350 6.040 6.130 166,543 +0.13(+2.17%)
Sep 01, 2017 5.950 6.060 5.710 6.000 86,134 +0.14(+2.39%)
Aug 31, 2017 5.560 6.240 5.500 5.860 135,504 +0.40(+7.33%)
Aug 30, 2017 5.370 5.505 5.300 5.460 34,345 +0.08(+1.49%)
Aug 29, 2017 5.360 5.440 5.330 5.380 30,917 +0.01(+0.19%)
Aug 28, 2017 5.250 5.440 5.250 5.370 33,019 +0.13(+2.48%)
Aug 25, 2017 5.190 5.300 5.110 5.240 41,074 +0.08(+1.55%)
Aug 24, 2017 5.150 5.190 5.120 5.160 21,415 +0.01(+0.19%)
Aug 23, 2017 5.110 5.270 5.060 5.150 52,421 -0.01(-0.19%)
Aug 22, 2017 5.150 5.240 5.110 5.160 53,057 +0.01(+0.19%)
Aug 21, 2017 5.180 5.300 5.130 5.150 99,877 +0.01(+0.19%)
Aug 18, 2017 5.070 5.190 5.070 5.140 152,068 -0.01(-0.19%)
Aug 17, 2017 5.140 5.210 5.000 5.150 77,688 +0.02(+0.39%)
Aug 16, 2017 5.000 5.160 5.000 5.130 46,201 +0.11(+2.19%)
Aug 15, 2017 5.090 5.120 4.990 5.020 56,388 -0.04(-0.79%)
Aug 14, 2017 5.300 5.300 4.990 5.060 76,073 -0.16(-3.07%)
Aug 11, 2017 5.210 5.300 5.200 5.220 16,032 +0.08(+1.56%)
Aug 10, 2017 4.900 5.250 4.900 5.140 92,544 +0.27(+5.54%)
Aug 09, 2017 4.800 4.950 4.800 4.870 32,605 +0.03(+0.62%)
Aug 08, 2017 4.770 4.900 4.770 4.840 28,581 +0.07(+1.47%)
Aug 07, 2017 4.869 4.869 4.730 4.770 53,282 -0.05(-1.04%)
Aug 04, 2017 4.800 4.840 4.770 4.820 6,644 +0.01(+0.21%)
Aug 03, 2017 4.882 4.917 4.760 4.810 38,682 -0.10(-2.04%)
Aug 02, 2017 4.940 5.050 4.910 4.910 10,466 +0.00(+0.00%)
Aug 01, 2017 4.900 4.940 4.860 4.910 43,750 -0.01(-0.20%)
Jul 31, 2017 4.840 4.960 4.770 4.920 20,097 +0.07(+1.44%)
Jul 28, 2017 4.830 4.930 4.830 4.850 26,959 +0.00(+0.00%)
Jul 27, 2017 4.931 4.830 4.850 42,244 +0.00(+0.00%)
Jul 26, 2017 4.900 4.990 4.850 4.850 10,712 -0.02(-0.41%)
Jul 25, 2017 4.910 4.980 4.810 4.870 25,013 -0.02(-0.41%)
Jul 24, 2017 4.840 4.950 4.820 4.890 6,677 +0.05(+1.03%)
Jul 21, 2017 4.950 4.970 4.820 4.840 31,546 -0.06(-1.22%)
Jul 20, 2017 4.920 4.920 4.920 4.900 3,566 -0.02(-0.41%)
Jul 19, 2017 4.840 4.930 4.840 4.920 18,643 +0.09(+1.86%)
Jul 18, 2017 4.840 4.850 4.820 4.830 8,793 -0.02(-0.41%)
Jul 17, 2017 4.850 4.950 4.800 4.850 18,470 -0.03(-0.61%)
Jul 14, 2017 4.880 4.900 4.800 4.880 9,786 -0.06(-1.21%)
Jul 13, 2017 4.950 4.990 4.850 4.940 15,103 -0.04(-0.80%)
Jul 12, 2017 5.030 5.030 4.940 4.980 9,748 +0.01(+0.20%)
Jul 11, 2017 4.950 5.060 4.880 4.970 14,820 -0.02(-0.40%)
Jul 10, 2017 5.130 5.130 4.970 4.990 24,597 -0.17(-3.29%)
Jul 07, 2017 5.120 5.267 5.080 5.160 11,824 +0.11(+2.18%)
Jul 06, 2017 4.990 5.110 4.990 5.050 23,630 +0.02(+0.40%)
Jul 05, 2017 5.150 5.150 4.930 5.030 16,905 -0.07(-1.37%)
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.