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, 2013 1.280 1.390 1.280 1.320 8,450 +0.00(+0.00%)
Jan 30, 2013 1.255 1.380 1.255 1.320 11,108 +0.02(+1.54%)
Jan 29, 2013 1.320 1.355 1.231 1.300 9,400 -0.02(-1.52%)
Jan 28, 2013 1.200 1.320 1.200 1.320 14,657 +0.10(+8.20%)
Jan 25, 2013 1.260 1.283 1.210 1.220 28,360 -0.04(-3.17%)
Jan 24, 2013 1.271 1.290 1.240 1.260 29,520 +0.01(+0.80%)
Jan 23, 2013 1.380 1.380 1.240 1.250 20,682 -0.06(-4.58%)
Jan 22, 2013 1.300 1.400 1.230 1.310 39,044 +0.04(+2.95%)
Jan 18, 2013 1.210 1.280 1.209 1.272 20,832 +0.06(+5.17%)
Jan 17, 2013 1.200 1.250 1.200 1.210 15,800 +0.01(+0.83%)
Jan 16, 2013 1.200 1.270 1.200 1.200 9,335 +0.02(+1.69%)
Jan 15, 2013 1.130 1.180 1.130 1.180 10,846 -0.01(-0.84%)
Jan 14, 2013 1.160 1.200 1.110 1.190 19,209 +0.02(+1.71%)
Jan 11, 2013 1.160 1.240 1.160 1.170 18,283 -0.00(-0.29%)
Jan 10, 2013 1.241 1.250 1.160 1.173 30,670 -0.07(-5.37%)
Jan 09, 2013 1.200 1.240 1.200 1.240 18,220 +0.04(+3.33%)
Jan 08, 2013 1.190 1.240 1.180 1.200 50,012 +0.01(+0.83%)
Jan 07, 2013 1.220 1.235 1.190 1.190 57,585 -0.03(-2.45%)
Jan 04, 2013 1.230 1.230 1.220 1.220 22,300 +0.02(+1.67%)
Jan 03, 2013 1.190 1.250 1.190 1.200 19,137 +0.01(+0.84%)
Jan 02, 2013 1.170 1.220 1.110 1.190 35,666 +0.11(+10.19%)
Dec 31, 2012 1.000 1.190 0.9002 1.080 62,070 -0.15(-12.20%)
Dec 28, 2012 1.220 1.350 1.180 1.230 35,896 +0.01(+0.82%)
Dec 27, 2012 1.400 1.400 1.220 1.220 15,140 -0.13(-9.63%)
Dec 26, 2012 1.350 1.350 1.180 1.350 15,217 +0.08(+6.30%)
Dec 24, 2012 1.400 1.500 1.270 1.270 44,510 -0.13(-9.29%)
Dec 21, 2012 1.100 1.400 1.100 1.400 63,813 +0.29(+26.13%)
Dec 20, 2012 1.100 1.190 1.060 1.110 22,663 +0.05(+4.72%)
Dec 19, 2012 1.040 1.130 1.040 1.060 5,840 +0.02(+1.92%)
Dec 18, 2012 1.090 1.120 1.000 1.040 5,095 +0.01(+0.97%)
Dec 17, 2012 1.020 1.150 0.9500 1.030 13,999 +0.08(+8.42%)
Dec 14, 2012 1.020 1.140 0.9500 0.9500 50,150 -0.09(-8.65%)
Dec 13, 2012 1.010 1.140 1.010 1.040 10,318 +0.01(+0.97%)
Dec 12, 2012 1.050 1.140 1.030 1.030 6,990 +0.00(+0.00%)
Dec 11, 2012 1.000 1.160 1.000 1.030 13,196 +0.02(+1.98%)
Dec 10, 2012 1.200 1.200 1.000 1.010 30,579 -0.11(-9.82%)
Dec 07, 2012 1.160 1.250 1.110 1.120 37,164 +0.03(+2.75%)
Dec 06, 2012 1.170 1.180 1.020 1.090 27,160 +0.08(+7.92%)
Dec 05, 2012 1.040 1.150 1.010 1.010 12,964 +0.00(+0.00%)
Dec 04, 2012 1.160 1.220 1.000 1.010 26,378 +0.08(+8.60%)
Nov 30, 2012 0.9968 1.220 0.9220 0.9300 4,080 +0.00(+0.00%)
Nov 29, 2012 1.010 1.010 0.9200 0.9300 16,808 -0.09(-8.82%)
Nov 28, 2012 1.000 1.100 1.000 1.020 12,929 +0.03(+3.03%)
Nov 27, 2012 1.000 1.030 0.9300 0.9900 7,435 -0.05(-4.81%)
Nov 26, 2012 1.000 1.060 1.000 1.040 16,580 +0.03(+2.97%)
Nov 23, 2012 1.000 1.120 0.9200 1.010 6,284 +0.01(+1.00%)
Nov 21, 2012 0.9400 1.150 0.8700 1.000 29,650 +0.04(+4.17%)
Nov 20, 2012 1.010 1.010 0.8500 0.9600 11,690 -0.04(-4.00%)
Nov 19, 2012 1.000 1.010 0.8900 1.000 17,229 +0.02(+2.04%)
Nov 16, 2012 0.9400 0.9800 0.9400 0.9800 7,772 +0.08(+8.89%)
Nov 15, 2012 0.8400 0.9000 0.8400 0.9000 4,000 +0.00(+0.00%)
Nov 14, 2012 0.8400 0.9500 0.8400 0.9000 36,160 +0.09(+11.11%)
Nov 13, 2012 0.9000 0.9000 0.8100 0.8100 1,600 -0.15(-15.62%)
Nov 12, 2012 0.8400 1.010 0.8400 0.9600 24,536 +0.12(+14.29%)
Nov 09, 2012 0.7500 1.050 0.5800 0.8400 52,768 +0.14(+20.00%)
Nov 08, 2012 0.6701 0.7500 0.6700 0.7000 8,040 +0.07(+11.11%)
Nov 07, 2012 0.7510 0.8500 0.6300 0.6300 31,651 -0.12(-16.11%)
Nov 06, 2012 0.8000 0.8500 0.7510 0.7510 9,968 +0.00(+0.00%)
Nov 05, 2012 0.8100 0.8500 0.7510 0.7510 25,612 -0.06(-7.28%)
Nov 02, 2012 0.8100 0.8500 0.8100 0.8100 9,322 +0.05(+6.58%)
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.