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 (%)
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%)
Nov 01, 2012 0.9100 0.9400 0.7600 0.7600 21,874 -0.15(-16.48%)
Oct 31, 2012 0.8900 0.9300 0.8600 0.9100 48,916 +0.01(+1.11%)
Oct 26, 2012 0.9500 0.9000 0.9000 0.9000 10,800 -0.04(-4.26%)
Oct 25, 2012 0.9500 0.9500 0.9400 0.9400 10,000 +0.00(+0.00%)
Oct 24, 2012 0.9400 1.000 0.9400 0.9400 6,718 +0.00(+0.00%)
Oct 23, 2012 0.9700 1.030 0.9400 0.9400 10,513 +0.00(+0.00%)
Oct 19, 2012 1.000 1.000 0.9400 0.9400 17,370 -0.04(-4.08%)
Oct 18, 2012 0.9800 0.9800 0.9800 0.9800 100 +0.01(+1.03%)
Oct 17, 2012 0.9727 0.9727 0.9700 0.9700 700 -0.03(-3.00%)
Oct 16, 2012 0.9712 1.030 0.9700 1.000 6,194 +0.03(+3.09%)
Oct 15, 2012 1.000 1.020 0.9700 0.9700 15,000 -0.01(-1.02%)
Oct 12, 2012 0.9800 0.9800 0.9800 0.9800 100 +0.01(+1.03%)
Oct 11, 2012 0.9999 1.000 0.9700 0.9700 49,474 +0.00(+0.00%)
Oct 10, 2012 0.9900 0.9968 0.9700 0.9700 11,900 -0.01(-1.02%)
Oct 09, 2012 0.9830 0.9900 0.9800 0.9800 716 -0.01(-1.01%)
Oct 08, 2012 0.9800 1.050 0.9800 0.9900 5,087 +0.00(+0.00%)
Oct 05, 2012 0.9800 1.050 0.9800 0.9900 7,306 +0.00(+0.00%)
Oct 04, 2012 0.9915 1.050 0.9900 0.9900 7,375 +0.01(+1.02%)
Oct 03, 2012 1.016 1.016 0.9800 0.9800 1,417 -0.01(-1.01%)
Oct 02, 2012 1.000 1.050 0.9900 0.9900 7,577 +0.01(+1.02%)
Oct 01, 2012 0.9900 0.9900 0.9800 0.9800 56,734 +0.00(+0.00%)
Sep 28, 2012 0.9900 1.002 0.9800 0.9800 11,085 -0.01(-1.01%)
Sep 27, 2012 0.9700 1.010 0.9700 0.9900 852 +0.01(+1.02%)
Sep 26, 2012 0.9810 0.9822 0.9800 0.9800 1,100 +0.00(+0.00%)
Sep 25, 2012 0.9900 1.050 0.9700 0.9800 15,650 -0.03(-2.97%)
Sep 24, 2012 1.000 1.030 0.9900 1.010 1,000 +0.02(+2.02%)
Sep 21, 2012 1.090 1.100 0.9900 0.9900 21,126 -0.07(-6.60%)
Sep 20, 2012 1.060 1.100 1.060 1.060 19,533 +0.01(+0.95%)
Sep 19, 2012 1.090 1.090 1.030 1.050 9,300 -0.04(-3.67%)
Sep 18, 2012 1.090 1.090 1.080 1.090 2,566 +0.02(+1.87%)
Sep 17, 2012 1.070 1.090 1.020 1.070 19,648 +0.00(+0.00%)
Sep 14, 2012 0.9701 1.080 0.9701 1.070 9,415 +0.04(+3.88%)
Sep 13, 2012 1.030 1.050 1.020 1.030 12,986 +0.00(+0.00%)
Sep 12, 2012 0.9811 1.060 0.9811 1.030 10,700 +0.05(+4.99%)
Sep 11, 2012 1.050 1.050 0.9800 0.9810 22,217 -0.07(-6.57%)
Sep 10, 2012 0.9600 1.050 0.9600 1.050 2,452 +0.07(+6.92%)
Sep 07, 2012 0.9900 1.050 0.9801 0.9820 11,200 -0.03(-3.25%)
Sep 06, 2012 1.000 1.030 0.9999 1.015 24,389 -0.06(-5.14%)
Sep 05, 2012 0.9700 1.070 0.9700 1.070 18,892 +0.09(+8.63%)
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.