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 (%)
Dec 31, 2012 1.000 1.190 0.9002 1.080 62,070 -0.15(-12.20%)
Dec 28, 2012 1.220 1.350 1.180 1.230 35,896 +0.01(+0.82%)
Dec 27, 2012 1.400 1.400 1.220 1.220 15,140 -0.13(-9.63%)
Dec 26, 2012 1.350 1.350 1.180 1.350 15,217 +0.08(+6.30%)
Dec 24, 2012 1.400 1.500 1.270 1.270 44,510 -0.13(-9.29%)
Dec 21, 2012 1.100 1.400 1.100 1.400 63,813 +0.29(+26.13%)
Dec 20, 2012 1.100 1.190 1.060 1.110 22,663 +0.05(+4.72%)
Dec 19, 2012 1.040 1.130 1.040 1.060 5,840 +0.02(+1.92%)
Dec 18, 2012 1.090 1.120 1.000 1.040 5,095 +0.01(+0.97%)
Dec 17, 2012 1.020 1.150 0.9500 1.030 13,999 +0.08(+8.42%)
Dec 14, 2012 1.020 1.140 0.9500 0.9500 50,150 -0.09(-8.65%)
Dec 13, 2012 1.010 1.140 1.010 1.040 10,318 +0.01(+0.97%)
Dec 12, 2012 1.050 1.140 1.030 1.030 6,990 +0.00(+0.00%)
Dec 11, 2012 1.000 1.160 1.000 1.030 13,196 +0.02(+1.98%)
Dec 10, 2012 1.200 1.200 1.000 1.010 30,579 -0.11(-9.82%)
Dec 07, 2012 1.160 1.250 1.110 1.120 37,164 +0.03(+2.75%)
Dec 06, 2012 1.170 1.180 1.020 1.090 27,160 +0.08(+7.92%)
Dec 05, 2012 1.040 1.150 1.010 1.010 12,964 +0.00(+0.00%)
Dec 04, 2012 1.160 1.220 1.000 1.010 26,378 +0.08(+8.60%)
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%)
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.