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 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%)
Dec 01, 2014 1.700 1.700 1.700 1.700 53 -0.10(-5.55%)
Nov 26, 2014 1.740 1.800 1.800 1.800 1,700 +0.08(+4.65%)
Nov 24, 2014 1.770 1.720 1.720 1.720 8,300 -0.04(-2.27%)
Nov 21, 2014 1.860 1.860 1.700 1.760 19,185 -0.03(-1.68%)
Nov 20, 2014 1.840 1.870 1.790 1.790 500 -0.06(-3.24%)
Nov 18, 2014 1.720 1.850 1.850 1.850 1,000 +0.03(+1.65%)
Nov 17, 2014 1.740 1.890 1.740 1.820 2,273 +0.06(+3.41%)
Nov 14, 2014 1.770 1.889 1.740 1.760 7,218 +0.01(+0.57%)
Nov 13, 2014 1.850 1.960 1.750 1.750 54,441 -0.06(-3.31%)
Nov 12, 2014 1.800 1.940 1.800 1.810 15,341 -0.04(-2.16%)
Nov 11, 2014 1.700 1.940 1.700 1.850 38,943 +0.07(+3.93%)
Nov 10, 2014 1.660 2.100 1.660 1.780 45,663 +0.15(+9.20%)
Nov 07, 2014 1.470 1.640 1.470 1.630 178,843 +0.12(+7.95%)
Nov 06, 2014 1.520 1.570 1.510 1.510 28,166 +0.00(+0.00%)
Nov 05, 2014 1.560 1.560 1.510 1.510 18,050 -0.01(-0.66%)
Nov 04, 2014 1.510 1.560 1.500 1.520 67,640 +0.02(+1.33%)
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.