Skip to main content
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 (%)
Jan 31, 2011 3.290 3.370 3.260 3.270 20,908 -0.03(-0.91%)
Jan 28, 2011 3.350 3.350 3.280 3.300 58,747 -0.06(-1.79%)
Jan 27, 2011 3.300 3.360 3.270 3.360 56,883 +0.05(+1.51%)
Jan 26, 2011 3.220 3.330 3.200 3.310 28,777 +0.09(+2.80%)
Jan 25, 2011 3.210 3.270 3.200 3.220 17,102 -0.02(-0.62%)
Jan 24, 2011 3.250 3.270 3.200 3.240 122,998 +0.04(+1.25%)
Jan 21, 2011 3.230 3.270 3.100 3.200 43,850 -0.02(-0.62%)
Jan 20, 2011 3.270 3.370 3.190 3.220 14,431 -0.08(-2.42%)
Jan 19, 2011 3.360 3.360 3.220 3.300 42,536 -0.08(-2.37%)
Jan 18, 2011 3.370 3.420 3.310 3.380 25,577 -0.02(-0.59%)
Jan 14, 2011 3.410 3.490 3.330 3.400 37,092 +0.00(+0.00%)
Jan 13, 2011 3.460 3.460 3.350 3.400 31,660 -0.07(-2.02%)
Jan 12, 2011 3.410 3.470 3.340 3.470 53,739 +0.10(+2.97%)
Jan 11, 2011 3.320 3.378 3.310 3.370 20,162 +0.05(+1.51%)
Jan 10, 2011 3.440 3.450 3.290 3.320 29,398 -0.13(-3.77%)
Jan 07, 2011 3.430 3.450 3.400 3.450 15,484 +0.05(+1.47%)
Jan 06, 2011 3.440 3.440 3.260 3.400 24,766 -0.05(-1.45%)
Jan 05, 2011 3.390 3.500 3.390 3.450 21,234 +0.05(+1.47%)
Jan 04, 2011 3.470 3.470 3.360 3.400 22,288 -0.05(-1.45%)
Jan 03, 2011 3.470 3.470 3.380 3.450 15,324 +0.01(+0.29%)
Dec 31, 2010 3.450 3.460 3.400 3.440 17,277 -0.01(-0.29%)
Dec 30, 2010 3.460 3.480 3.440 3.450 10,186 +0.00(+0.00%)
Dec 29, 2010 3.400 3.470 3.380 3.450 19,577 +0.00(+0.00%)
Dec 28, 2010 3.490 3.490 3.440 3.450 10,902 -0.04(-1.15%)
Dec 27, 2010 3.470 3.510 3.440 3.490 33,211 +0.02(+0.43%)
Dec 23, 2010 3.430 3.520 3.370 3.475 23,031 +0.04(+1.02%)
Dec 22, 2010 3.350 3.440 3.300 3.440 5,474 +0.03(+0.88%)
Dec 21, 2010 3.310 3.420 3.310 3.410 18,983 +0.13(+3.96%)
Dec 20, 2010 3.400 3.460 3.280 3.280 21,601 -0.09(-2.67%)
Dec 17, 2010 3.510 3.550 3.330 3.370 72,681 -0.13(-3.71%)
Dec 16, 2010 3.510 3.510 3.330 3.500 27,257 +0.10(+2.94%)
Dec 15, 2010 3.280 3.410 3.280 3.400 37,628 +0.10(+3.03%)
Dec 14, 2010 3.280 3.340 3.205 3.300 30,726 +0.04(+1.23%)
Dec 13, 2010 3.250 3.280 3.120 3.260 328,509 +0.01(+0.31%)
Dec 10, 2010 3.260 3.260 3.120 3.250 25,936 +0.00(+0.00%)
Dec 09, 2010 3.230 3.350 3.190 3.250 28,749 +0.06(+1.88%)
Dec 08, 2010 3.240 3.310 3.190 3.190 38,711 -0.03(-0.93%)
Dec 07, 2010 3.230 3.250 3.100 3.220 16,858 +0.03(+0.94%)
Dec 06, 2010 3.040 3.230 3.000 3.190 50,224 +0.14(+4.59%)
Dec 03, 2010 3.000 3.060 3.000 3.050 9,586 +0.04(+1.33%)
Dec 02, 2010 3.000 3.030 2.990 3.010 30,441 +0.02(+0.67%)
Dec 01, 2010 3.030 3.030 2.950 2.990 31,377 +0.01(+0.34%)
Nov 30, 2010 2.970 3.010 2.930 2.980 27,607 -0.01(-0.33%)
Nov 29, 2010 2.950 3.020 2.930 2.990 16,493 +0.01(+0.34%)
Nov 26, 2010 2.970 3.030 2.970 2.980 5,087 -0.02(-0.67%)
Nov 24, 2010 2.990 3.000 3.000 3.000 6,606 +0.04(+1.35%)
Nov 23, 2010 2.980 3.000 2.945 2.960 12,635 -0.04(-1.33%)
Nov 22, 2010 2.900 3.070 2.900 3.000 23,734 +0.11(+3.81%)
Nov 19, 2010 3.050 3.050 2.670 2.890 74,522 -0.15(-4.93%)
Nov 18, 2010 3.020 3.100 3.000 3.040 30,837 +0.06(+2.01%)
Nov 17, 2010 3.010 3.100 2.950 2.980 23,492 -0.02(-0.67%)
Nov 16, 2010 3.060 3.100 2.960 3.000 29,476 -0.05(-1.64%)
Nov 15, 2010 3.060 3.060 3.010 3.050 7,231 +0.05(+1.67%)
Nov 12, 2010 3.080 3.080 3.000 3.000 14,506 -0.08(-2.60%)
Nov 11, 2010 3.070 3.100 3.050 3.080 14,414 -0.02(-0.65%)
Nov 10, 2010 3.130 3.131 3.082 3.100 16,248 +0.00(+0.00%)
Nov 09, 2010 3.150 3.150 3.070 3.100 9,814 -0.10(-3.13%)
Nov 08, 2010 3.200 3.250 3.180 3.200 14,764 -0.02(-0.62%)
Nov 05, 2010 3.250 3.250 3.110 3.220 122,808 -0.05(-1.53%)
Nov 04, 2010 3.220 3.300 3.190 3.270 42,212 +0.08(+2.51%)
Nov 03, 2010 3.200 3.220 3.160 3.190 30,008 +0.05(+1.59%)
Nov 02, 2010 3.060 3.180 3.050 3.140 27,644 +0.13(+4.32%)
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.