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 (%)
Feb 27, 2015 2.670 2.670 2.670 2.670 357 -0.02(-0.74%)
Feb 26, 2015 2.710 2.710 2.630 2.690 1,355 +0.05(+1.89%)
Feb 25, 2015 2.660 2.690 2.610 2.640 18,099 -0.08(-2.94%)
Feb 24, 2015 2.700 2.720 2.700 2.720 3,645 +0.07(+2.64%)
Feb 23, 2015 2.650 2.730 2.640 2.650 8,250 -0.01(-0.38%)
Feb 20, 2015 2.680 2.700 2.650 2.660 15,242 +0.01(+0.37%)
Feb 19, 2015 2.700 2.740 2.592 2.650 18,211 +0.01(+0.38%)
Feb 18, 2015 2.570 2.650 2.545 2.640 46,603 +0.10(+3.94%)
Feb 17, 2015 2.510 2.590 2.510 2.540 63,048 -0.04(-1.55%)
Feb 13, 2015 2.520 2.580 2.580 2.580 8,900 +0.00(+0.12%)
Feb 12, 2015 2.590 2.590 2.510 2.577 12,724 -0.00(-0.12%)
Feb 11, 2015 2.560 2.590 2.520 2.580 8,700 -0.01(-0.39%)
Feb 10, 2015 2.560 2.640 2.530 2.590 21,623 +0.04(+1.57%)
Feb 09, 2015 2.620 2.650 2.510 2.550 16,564 -0.07(-2.67%)
Feb 06, 2015 2.700 2.730 2.592 2.620 35,073 -0.06(-2.24%)
Feb 05, 2015 2.590 2.700 2.511 2.680 12,001 +0.13(+5.10%)
Feb 04, 2015 2.670 2.700 2.410 2.550 11,746 -0.14(-5.20%)
Feb 03, 2015 2.720 2.730 2.650 2.690 18,457 +0.04(+1.51%)
Feb 02, 2015 2.510 2.710 2.510 2.650 80,772 +0.14(+5.58%)
Jan 30, 2015 2.590 2.520 2.456 2.510 5,122 -0.01(-0.40%)
Jan 29, 2015 2.520 2.590 2.331 2.520 69,654 -0.02(-0.79%)
Jan 28, 2015 2.550 2.550 2.450 2.540 16,484 -0.01(-0.39%)
Jan 27, 2015 2.600 2.600 2.530 2.550 13,891 +0.01(+0.39%)
Jan 26, 2015 2.500 2.610 2.460 2.540 222,723 +0.12(+4.96%)
Jan 23, 2015 2.360 2.480 2.310 2.420 81,059 +0.12(+5.22%)
Jan 22, 2015 2.300 2.360 2.210 2.300 52,969 +0.01(+0.44%)
Jan 21, 2015 2.110 2.410 2.110 2.290 175,697 +0.19(+9.05%)
Jan 20, 2015 1.840 2.100 1.840 2.100 71,374 +0.30(+16.67%)
Jan 16, 2015 1.840 1.850 1.800 1.800 10,256 +0.00(+0.00%)
Jan 15, 2015 1.800 1.830 1.785 1.800 18,166 -0.03(-1.64%)
Jan 14, 2015 1.770 1.840 1.770 1.830 14,273 +0.08(+4.57%)
Jan 13, 2015 1.790 1.800 1.750 1.750 10,199 -0.02(-1.13%)
Jan 12, 2015 1.780 1.790 1.730 1.770 1,465 +0.02(+1.14%)
Jan 09, 2015 1.740 1.750 1.740 1.750 10,000 -0.04(-2.23%)
Jan 08, 2015 1.750 1.790 1.740 1.790 24,009 +0.04(+2.29%)
Jan 07, 2015 1.810 1.840 1.720 1.750 12,374 +0.02(+1.16%)
Jan 06, 2015 1.730 1.750 1.670 1.730 24,523 -0.04(-2.27%)
Jan 05, 2015 1.650 1.850 1.650 1.770 16,868 +0.01(+0.57%)
Jan 02, 2015 1.780 1.780 1.760 1.760 369 +0.10(+6.02%)
Dec 31, 2014 1.660 1.660 1.660 1.660 33,600 +0.00(+0.00%)
Dec 30, 2014 1.650 1.690 1.650 1.660 6,224 +0.00(+0.00%)
Dec 29, 2014 1.640 1.660 1.640 1.660 1,150 +0.00(+0.00%)
Dec 26, 2014 1.660 1.680 1.660 1.660 382 -0.03(-1.72%)
Dec 24, 2014 1.660 1.689 1.689 1.689 5,800 +0.03(+1.75%)
Dec 23, 2014 1.660 1.740 1.650 1.660 10,691 -0.01(-0.60%)
Dec 22, 2014 1.740 1.750 1.670 1.670 2,233 +0.02(+1.21%)
Dec 19, 2014 1.540 1.660 1.540 1.650 26,597 +0.12(+7.84%)
Dec 18, 2014 1.600 1.600 1.520 1.530 11,066 -0.08(-4.97%)
Dec 17, 2014 1.600 1.610 1.600 1.610 964 +0.07(+4.55%)
Dec 16, 2014 1.590 1.600 1.510 1.540 22,810 -0.03(-1.91%)
Dec 15, 2014 1.570 1.650 1.517 1.570 23,746 -0.02(-1.26%)
Dec 12, 2014 1.635 1.669 1.520 1.590 28,325 -0.03(-1.85%)
Dec 11, 2014 1.610 1.620 1.610 1.620 5,578 -0.04(-2.41%)
Dec 10, 2014 1.650 1.700 1.650 1.660 6,980 +0.01(+0.61%)
Dec 09, 2014 1.610 1.650 1.600 1.650 22,627 +0.00(+0.00%)
Dec 08, 2014 1.611 1.690 1.611 1.650 5,714 -0.04(-2.37%)
Dec 05, 2014 1.660 1.710 1.660 1.690 12,475 +0.04(+2.42%)
Dec 04, 2014 1.670 1.700 1.610 1.650 26,321 -0.04(-2.37%)
Dec 03, 2014 1.700 1.750 1.620 1.690 2,362 -0.01(-0.59%)
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.