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 (%)
Mar 31, 2017 4.950 5.180 4.850 4.900 101,788 -0.05(-1.01%)
Mar 30, 2017 4.900 5.050 4.900 4.950 14,357 -0.10(-1.98%)
Mar 29, 2017 4.960 5.080 4.940 5.050 16,085 +0.03(+0.60%)
Mar 28, 2017 5.040 5.240 4.910 5.020 26,519 -0.04(-0.79%)
Mar 27, 2017 5.060 5.090 4.965 5.060 15,517 +0.00(+0.00%)
Mar 24, 2017 5.200 5.200 5.050 5.060 19,925 -0.08(-1.56%)
Mar 23, 2017 5.120 5.200 5.110 5.140 30,552 +0.04(+0.78%)
Mar 22, 2017 4.950 5.250 4.940 5.100 116,938 +0.10(+2.00%)
Mar 21, 2017 5.110 5.110 4.900 5.000 41,030 -0.05(-0.99%)
Mar 20, 2017 5.120 5.130 5.040 5.050 33,247 -0.03(-0.59%)
Mar 17, 2017 4.920 5.100 4.900 5.080 63,739 +0.03(+0.59%)
Mar 16, 2017 4.860 5.050 4.840 5.050 68,404 +0.22(+4.55%)
Mar 15, 2017 4.860 4.970 4.765 4.830 37,551 +0.12(+2.55%)
Mar 14, 2017 4.800 4.800 4.580 4.710 149,406 +0.16(+3.52%)
Mar 13, 2017 4.590 4.680 4.550 4.550 17,069 -0.08(-1.73%)
Mar 10, 2017 4.770 4.770 4.560 4.630 16,692 -0.08(-1.70%)
Mar 09, 2017 4.830 4.910 4.680 4.710 17,115 -0.08(-1.67%)
Mar 08, 2017 4.760 4.920 4.710 4.790 77,128 +0.08(+1.70%)
Mar 07, 2017 4.680 4.760 4.600 4.710 53,485 +0.06(+1.29%)
Mar 06, 2017 4.810 4.970 4.630 4.650 69,611 -0.20(-4.12%)
Mar 03, 2017 4.830 4.980 4.660 4.850 56,880 -0.05(-1.02%)
Mar 02, 2017 4.820 4.930 4.740 4.900 32,744 +0.04(+0.82%)
Mar 01, 2017 4.970 4.980 4.770 4.860 27,007 -0.01(-0.21%)
Feb 28, 2017 4.880 4.980 4.770 4.870 29,238 -0.07(-1.42%)
Feb 27, 2017 4.950 5.000 4.890 4.940 26,553 -0.01(-0.20%)
Feb 24, 2017 4.901 5.060 4.850 4.950 21,639 -0.03(-0.60%)
Feb 23, 2017 4.610 5.010 4.610 4.980 55,693 +0.09(+1.84%)
Feb 22, 2017 4.820 4.910 4.660 4.890 55,732 +0.04(+0.82%)
Feb 21, 2017 4.840 4.990 4.820 4.850 57,973 +0.05(+1.04%)
Feb 17, 2017 4.800 4.800 4.800 0 +0.12(+2.56%)
Feb 16, 2017 4.820 4.830 4.640 4.680 16,755 -0.17(-3.51%)
Feb 15, 2017 4.860 4.880 4.767 4.850 32,637 +0.02(+0.41%)
Feb 14, 2017 4.900 4.940 4.750 4.830 47,271 -0.13(-2.62%)
Feb 13, 2017 4.940 4.970 4.920 4.960 28,565 +0.02(+0.40%)
Feb 10, 2017 4.930 5.000 4.910 4.940 24,172 -0.03(-0.60%)
Feb 09, 2017 5.000 5.040 4.910 4.970 23,278 -0.01(-0.20%)
Feb 08, 2017 4.960 5.010 4.920 4.980 43,610 -0.03(-0.60%)
Feb 07, 2017 5.060 5.095 5.000 5.010 29,082 -0.05(-0.99%)
Feb 06, 2017 5.100 5.120 5.050 5.060 23,231 -0.04(-0.78%)
Feb 03, 2017 5.050 5.170 5.040 5.100 52,345 +0.01(+0.20%)
Feb 02, 2017 5.050 5.260 4.880 5.090 94,694 +0.07(+1.39%)
Feb 01, 2017 5.090 5.140 4.720 5.020 90,280 -0.02(-0.40%)
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%)
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.