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 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%)
Nov 03, 2014 1.570 1.650 1.490 1.500 3,850 -0.03(-1.96%)
Oct 31, 2014 1.470 1.550 1.470 1.530 18,013 +0.02(+1.32%)
Oct 30, 2014 1.490 1.530 1.490 1.510 12,059 +0.00(+0.00%)
Oct 29, 2014 1.640 1.640 1.480 1.510 15,653 +0.01(+0.67%)
Oct 28, 2014 1.470 1.500 1.470 1.500 23,487 +0.02(+1.35%)
Oct 27, 2014 1.480 1.480 1.480 1.480 653 +0.01(+0.68%)
Oct 24, 2014 1.401 1.510 1.401 1.470 42,084 +0.02(+1.38%)
Oct 23, 2014 1.430 1.460 1.400 1.450 17,959 +0.00(+0.00%)
Oct 22, 2014 1.400 1.470 1.400 1.450 10,580 -0.01(-0.68%)
Oct 21, 2014 1.470 1.470 1.460 1.460 1,012 +0.02(+1.38%)
Oct 20, 2014 1.430 1.440 1.430 1.440 950 -0.03(-2.03%)
Oct 17, 2014 1.500 1.540 1.410 1.470 49,303 -0.01(-0.68%)
Oct 15, 2014 1.490 1.480 1.480 1.480 2 +0.00(+0.00%)
Oct 14, 2014 1.551 1.551 1.480 1.480 8,416 -0.05(-3.27%)
Oct 13, 2014 1.550 1.560 1.460 1.530 1,211 -0.03(-1.92%)
Oct 10, 2014 1.580 1.580 1.490 1.560 1,439 +0.01(+0.65%)
Oct 09, 2014 1.650 1.650 1.510 1.550 5,921 -0.06(-3.73%)
Oct 08, 2014 1.620 1.620 1.600 1.610 3,035 +0.01(+0.63%)
Oct 07, 2014 1.600 1.720 1.590 1.600 6,504 -0.03(-1.84%)
Oct 06, 2014 1.560 1.650 1.550 1.630 8,249 +0.02(+1.25%)
Oct 02, 2014 1.680 1.610 1.610 1.610 4,500 +0.04(+2.54%)
Oct 01, 2014 1.550 1.570 1.550 1.570 14,693 +0.05(+3.29%)
Sep 30, 2014 1.490 1.550 1.490 1.520 1,200 -0.02(-1.30%)
Sep 29, 2014 1.490 1.540 1.490 1.540 2,300 +0.02(+1.32%)
Sep 26, 2014 1.490 1.630 1.430 1.520 15,093 -0.02(-1.30%)
Sep 25, 2014 1.490 1.560 1.450 1.540 4,370 +0.01(+0.65%)
Sep 24, 2014 1.410 1.535 1.410 1.530 29,607 +0.05(+3.59%)
Sep 23, 2014 1.460 1.500 1.450 1.477 10,265 -0.00(-0.20%)
Sep 22, 2014 1.410 1.500 1.360 1.480 105,433 +0.03(+2.07%)
Sep 19, 2014 1.450 1.480 1.360 1.450 74,359 -0.01(-0.34%)
Sep 18, 2014 1.490 1.490 1.455 1.455 25,682 -0.04(-3.00%)
Sep 17, 2014 1.540 1.560 1.290 1.500 63,236 -0.07(-4.46%)
Sep 16, 2014 1.590 1.640 1.560 1.570 16,382 +0.02(+1.29%)
Sep 15, 2014 1.520 1.590 1.500 1.550 8,582 -0.01(-0.64%)
Sep 12, 2014 1.550 1.580 1.550 1.560 7,458 +0.00(+0.00%)
Sep 11, 2014 1.500 1.610 1.500 1.560 31,184 +0.04(+2.63%)
Sep 10, 2014 1.530 1.570 1.520 1.520 11,577 -0.06(-3.80%)
Sep 09, 2014 1.600 1.610 1.550 1.580 14,466 -0.01(-0.63%)
Sep 08, 2014 1.560 1.600 1.540 1.590 29,497 -0.03(-1.85%)
Sep 05, 2014 1.560 1.640 1.560 1.620 5,345 +0.06(+3.85%)
Sep 04, 2014 1.650 1.650 1.550 1.560 107,776 -0.09(-5.45%)
Sep 03, 2014 1.650 1.670 1.600 1.650 21,059 +0.03(+1.85%)
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.