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, 2016 5.000 5.130 4.970 4.980 33,087 -0.05(-0.99%)
Nov 29, 2016 4.990 5.130 4.960 5.030 68,586 +0.04(+0.80%)
Nov 28, 2016 4.910 5.000 4.910 4.990 34,025 +0.02(+0.40%)
Nov 25, 2016 4.800 5.000 4.740 4.970 18,848 +0.12(+2.47%)
Nov 23, 2016 4.850 4.850 4.850 0 -0.13(-2.61%)
Nov 22, 2016 5.090 5.130 4.930 4.980 39,663 -0.06(-1.19%)
Nov 21, 2016 5.130 5.130 4.940 5.040 28,712 +0.04(+0.80%)
Nov 18, 2016 5.060 5.060 4.980 5.000 28,966 -0.03(-0.60%)
Nov 17, 2016 5.040 5.160 5.000 5.030 37,204 +0.00(+0.00%)
Nov 16, 2016 5.000 5.093 4.970 5.030 27,134 +0.03(+0.60%)
Nov 15, 2016 5.070 5.220 4.730 5.000 35,747 -0.02(-0.40%)
Nov 14, 2016 5.000 5.020 4.870 5.020 42,773 +0.07(+1.41%)
Nov 11, 2016 4.900 4.950 4.800 4.950 76,284 +0.05(+1.02%)
Nov 10, 2016 5.350 5.350 4.770 4.900 180,762 -0.61(-11.07%)
Nov 09, 2016 5.116 5.510 4.968 5.510 41,043 +0.36(+6.99%)
Nov 08, 2016 5.300 5.350 5.080 5.150 8,879 -0.10(-1.90%)
Nov 07, 2016 5.010 5.290 5.010 5.250 16,587 +0.28(+5.63%)
Nov 04, 2016 5.170 5.170 4.945 4.970 9,614 +0.01(+0.20%)
Nov 03, 2016 5.110 5.110 4.950 4.960 8,886 -0.11(-2.17%)
Nov 02, 2016 5.060 5.130 4.940 5.070 12,252 +0.02(+0.40%)
Nov 01, 2016 5.370 5.370 5.050 5.050 15,346 -0.13(-2.51%)
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%)
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.