Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Apr 30, 2018 9.910 10.30 9.910 10.14 236,310 +0.22(+2.22%)
Apr 27, 2018 10.15 10.29 9.900 9.920 311,960 -0.17(-1.68%)
Apr 26, 2018 10.45 10.61 10.02 10.09 275,400 -0.38(-3.63%)
Apr 25, 2018 10.07 10.76 10.06 10.47 321,859 +0.34(+3.36%)
Apr 24, 2018 11.35 11.50 9.900 10.13 859,999 -0.98(-8.82%)
Apr 23, 2018 10.50 11.98 10.50 11.11 1,061,769 +0.80(+7.81%)
Apr 20, 2018 13.61 13.76 9.630 10.30 2,041,513 -3.28(-24.12%)
Apr 19, 2018 13.55 13.77 13.25 13.58 842,460 +0.44(+3.35%)
Apr 18, 2018 13.03 13.18 12.81 13.14 463,479 +0.47(+3.71%)
Apr 17, 2018 12.50 12.89 12.34 12.67 469,154 +0.45(+3.68%)
Apr 16, 2018 11.61 12.39 11.57 12.22 364,323 +0.67(+5.80%)
Apr 13, 2018 12.00 12.01 11.52 11.55 216,510 -0.37(-3.10%)
Apr 12, 2018 11.69 11.99 11.66 11.92 301,338 +0.43(+3.74%)
Apr 11, 2018 11.23 11.69 11.23 11.49 210,197 +0.26(+2.32%)
Apr 10, 2018 11.20 11.44 10.62 11.23 278,910 +0.09(+0.81%)
Apr 09, 2018 11.10 11.34 10.91 11.14 217,662 +0.04(+0.36%)
Apr 06, 2018 11.29 11.51 10.86 11.10 245,263 -0.21(-1.86%)
Apr 05, 2018 11.58 11.79 11.23 11.31 384,058 -0.02(-0.18%)
Apr 04, 2018 10.80 11.38 10.55 11.33 294,305 +0.34(+3.09%)
Apr 03, 2018 11.12 11.29 10.82 10.99 238,554 -0.14(-1.26%)
Apr 02, 2018 11.29 11.32 10.86 11.13 434,082 -0.07(-0.62%)
Mar 29, 2018 11.20 11.20 11.20 0 +1.18(+11.78%)
Mar 28, 2018 9.840 10.08 9.110 10.02 230,768 +0.14(+1.42%)
Mar 27, 2018 10.53 10.79 9.760 9.880 387,322 -0.52(-5.00%)
Mar 26, 2018 10.38 10.90 10.25 10.40 280,867 +0.20(+1.96%)
Mar 23, 2018 10.26 10.59 10.15 10.20 219,721 -0.08(-0.78%)
Mar 22, 2018 10.00 10.55 9.778 10.28 258,923 +0.24(+2.39%)
Mar 21, 2018 10.70 10.75 9.760 10.04 307,298 -0.59(-5.55%)
Mar 20, 2018 10.25 10.74 10.14 10.63 323,980 +0.47(+4.63%)
Mar 19, 2018 10.19 10.68 9.555 10.16 416,883 +0.05(+0.49%)
Mar 16, 2018 9.660 10.31 9.510 10.11 270,732 +0.45(+4.66%)
Mar 15, 2018 9.900 10.23 9.250 9.660 173,912 -0.17(-1.73%)
Mar 14, 2018 9.610 9.900 9.510 9.830 253,948 +0.34(+3.58%)
Mar 13, 2018 9.150 9.560 8.824 9.490 231,656 +0.33(+3.60%)
Mar 12, 2018 9.180 9.320 8.500 9.160 396,830 -0.02(-0.22%)
Mar 09, 2018 8.740 9.640 8.710 9.180 455,536 +0.48(+5.52%)
Mar 08, 2018 8.400 9.040 8.400 8.700 271,114 +0.34(+4.07%)
Mar 07, 2018 6.950 8.540 6.950 8.360 594,525 +1.33(+18.92%)
Mar 06, 2018 7.020 7.229 6.870 7.030 70,738 +0.01(+0.14%)
Mar 05, 2018 7.210 7.220 6.950 7.020 62,759 -0.24(-3.31%)
Mar 02, 2018 7.250 7.510 7.174 7.260 68,065 -0.05(-0.68%)
Mar 01, 2018 7.380 7.390 7.170 7.310 42,679 -0.10(-1.35%)
Feb 28, 2018 7.640 7.800 7.370 7.410 79,315 -0.20(-2.63%)
Feb 27, 2018 7.480 7.680 7.480 7.610 65,321 +0.15(+2.01%)
Feb 26, 2018 7.180 7.530 7.180 7.460 88,046 +0.24(+3.32%)
Feb 23, 2018 7.100 7.280 7.070 7.220 61,228 +0.18(+2.56%)
Feb 22, 2018 7.190 7.260 7.020 7.040 67,668 -0.16(-2.22%)
Feb 21, 2018 7.270 7.380 7.170 7.200 38,848 -0.08(-1.10%)
Feb 20, 2018 7.130 7.480 7.130 7.280 73,614 +0.15(+2.10%)
Feb 16, 2018 7.130 7.130 7.130 0 -0.49(-6.43%)
Feb 15, 2018 7.660 7.660 7.350 7.620 83,646 +0.05(+0.66%)
Feb 14, 2018 7.190 7.840 7.112 7.570 248,478 +0.38(+5.29%)
Feb 13, 2018 6.930 7.200 6.900 7.190 86,154 +0.16(+2.28%)
Feb 12, 2018 7.060 7.140 6.880 7.030 96,954 -0.03(-0.42%)
Feb 09, 2018 6.960 7.150 6.890 7.060 144,365 +0.16(+2.32%)
Feb 08, 2018 6.980 7.140 6.870 6.900 91,885 -0.07(-1.00%)
Feb 07, 2018 6.860 6.860 6.860 6.970 63,487 +0.08(+1.16%)
Feb 06, 2018 6.530 6.940 6.250 6.890 81,679 +0.19(+2.84%)
Feb 05, 2018 6.890 6.890 6.580 6.700 55,349 -0.20(-2.90%)
Feb 02, 2018 6.910 7.020 6.806 6.900 47,005 -0.03(-0.43%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.