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 (%)
Oct 31, 2016 5.230 5.230 4.941 5.180 26,266 +0.16(+3.19%)
Oct 28, 2016 5.060 5.090 4.973 5.020 10,625 +0.01(+0.20%)
Oct 27, 2016 4.960 5.070 4.960 5.010 14,052 -0.01(-0.20%)
Oct 26, 2016 5.031 5.040 4.970 5.020 12,881 -0.09(-1.76%)
Oct 25, 2016 5.160 5.160 5.070 5.110 7,010 +0.02(+0.39%)
Oct 24, 2016 5.150 5.170 5.020 5.090 20,637 +0.00(+0.00%)
Oct 21, 2016 5.100 5.150 5.070 5.090 5,884 -0.07(-1.36%)
Oct 20, 2016 5.160 5.240 5.135 5.160 11,153 -0.01(-0.19%)
Oct 19, 2016 5.080 5.190 5.080 5.170 4,679 +0.05(+0.98%)
Oct 18, 2016 5.200 5.232 5.080 5.120 21,185 -0.08(-1.54%)
Oct 17, 2016 5.170 5.250 5.159 5.200 19,628 -0.08(-1.52%)
Oct 14, 2016 5.300 5.310 5.260 5.280 14,148 -0.04(-0.75%)
Oct 13, 2016 5.370 5.370 5.310 5.320 6,457 -0.04(-0.75%)
Oct 12, 2016 5.480 5.490 5.290 5.360 5,002 +0.02(+0.37%)
Oct 11, 2016 5.530 5.530 5.270 5.340 18,288 -0.16(-2.91%)
Oct 10, 2016 5.480 5.550 5.470 5.500 5,593 +0.12(+2.23%)
Oct 07, 2016 5.440 5.440 5.350 5.380 6,202 -0.03(-0.55%)
Oct 06, 2016 5.440 5.440 5.370 5.410 4,828 +0.04(+0.74%)
Oct 05, 2016 5.370 5.390 5.336 5.370 15,371 +0.06(+1.13%)
Oct 04, 2016 5.460 5.460 5.280 5.310 8,775 -0.11(-2.03%)
Oct 03, 2016 5.430 5.460 5.380 5.420 7,494 -0.01(-0.18%)
Sep 30, 2016 5.322 5.450 5.310 5.430 31,640 +0.03(+0.56%)
Sep 29, 2016 5.330 5.460 5.330 5.400 9,169 -0.02(-0.37%)
Sep 28, 2016 5.370 5.430 5.030 5.420 46,649 +0.00(+0.00%)
Sep 27, 2016 5.539 5.539 5.400 5.420 11,943 -0.06(-1.09%)
Sep 26, 2016 5.710 5.710 5.470 5.480 13,674 -0.08(-1.44%)
Sep 23, 2016 5.700 5.700 5.550 5.560 34,804 -0.11(-1.94%)
Sep 22, 2016 5.455 5.855 5.455 5.670 79,536 +0.29(+5.39%)
Sep 21, 2016 5.350 5.440 5.295 5.380 10,639 +0.06(+1.13%)
Sep 20, 2016 5.320 5.357 5.310 5.320 4,821 +0.00(+0.00%)
Sep 19, 2016 5.330 5.330 5.277 5.320 5,861 +0.04(+0.76%)
Sep 16, 2016 5.280 5.300 5.280 5.280 33,435 +0.01(+0.19%)
Sep 15, 2016 5.200 5.290 5.200 5.270 12,946 +0.12(+2.33%)
Sep 14, 2016 5.200 5.300 5.090 5.150 18,170 -0.10(-1.90%)
Sep 13, 2016 5.310 5.340 5.180 5.250 41,151 -0.13(-2.42%)
Sep 12, 2016 5.330 5.390 5.320 5.380 24,846 -0.04(-0.74%)
Sep 09, 2016 5.311 5.530 5.270 5.420 33,170 +0.05(+0.93%)
Sep 08, 2016 5.120 5.380 5.120 5.370 18,197 +0.32(+6.34%)
Sep 07, 2016 4.901 5.110 4.901 5.050 44,033 +0.17(+3.48%)
Sep 06, 2016 4.650 4.910 4.640 4.880 94,300 +0.18(+3.83%)
Sep 02, 2016 4.740 4.700 4.700 4.700 591,700 +0.01(+0.21%)
Sep 01, 2016 4.780 4.780 4.600 4.690 19,149 -0.12(-2.49%)
Aug 31, 2016 4.760 4.840 4.750 4.810 8,478 +0.01(+0.21%)
Aug 30, 2016 4.870 4.870 4.790 4.800 11,216 -0.01(-0.21%)
Aug 29, 2016 4.590 4.880 4.590 4.810 14,252 +0.18(+3.89%)
Aug 26, 2016 4.590 4.640 4.590 4.630 3,318 +0.02(+0.43%)
Aug 25, 2016 4.690 4.720 4.600 4.610 1,984 -0.04(-0.86%)
Aug 24, 2016 4.740 4.780 4.600 4.650 44,626 -0.09(-1.90%)
Aug 23, 2016 4.820 4.830 4.720 4.740 31,792 -0.16(-3.27%)
Aug 22, 2016 4.770 4.900 4.750 4.900 30,068 +0.13(+2.73%)
Aug 19, 2016 4.800 4.840 4.731 4.770 20,735 -0.02(-0.42%)
Aug 18, 2016 4.704 4.795 4.680 4.790 18,893 +0.11(+2.35%)
Aug 17, 2016 4.680 4.710 4.630 4.680 6,089 -0.01(-0.21%)
Aug 16, 2016 4.707 4.720 4.680 4.690 21,320 -0.07(-1.47%)
Aug 15, 2016 4.790 4.820 4.650 4.760 20,709 -0.06(-1.24%)
Aug 12, 2016 4.630 4.929 4.630 4.820 18,561 -0.07(-1.43%)
Aug 11, 2016 4.680 4.950 4.680 4.890 19,071 +0.22(+4.71%)
Aug 10, 2016 4.760 4.760 4.670 4.670 7,122 -0.11(-2.30%)
Aug 09, 2016 4.803 4.803 4.730 4.780 10,231 +0.06(+1.27%)
Aug 08, 2016 4.720 4.741 4.720 4.720 8,017 +0.00(+0.00%)
Aug 05, 2016 4.720 4.779 4.700 4.720 26,166 -0.03(-0.63%)
Aug 04, 2016 4.870 4.870 4.710 4.750 18,413 -0.12(-2.46%)
Aug 03, 2016 4.790 4.870 4.790 4.870 5,649 +0.00(+0.00%)
Aug 02, 2016 4.870 4.900 4.870 4.870 5,812 +0.03(+0.62%)
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.