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, 2013 1.690 1.660 1.660 1.660 26,600 -0.05(-2.92%)
Dec 30, 2013 1.720 1.800 1.700 1.710 22,838 -0.06(-3.58%)
Dec 27, 2013 1.610 1.819 1.610 1.774 43,002 +0.14(+8.80%)
Dec 26, 2013 1.628 1.635 1.628 1.630 3,556 -0.05(-3.09%)
Dec 24, 2013 1.640 1.682 1.640 1.682 674 +0.05(+3.19%)
Dec 23, 2013 1.700 1.800 1.600 1.630 22,015 -0.03(-1.81%)
Dec 20, 2013 1.770 1.780 1.660 1.660 6,919 -0.09(-4.87%)
Dec 19, 2013 1.740 1.745 1.710 1.745 2,016 +0.04(+2.05%)
Dec 18, 2013 1.710 1.770 1.610 1.710 3,330 -0.05(-2.62%)
Dec 17, 2013 1.730 1.780 1.700 1.756 34,028 +0.03(+1.50%)
Dec 16, 2013 1.720 1.730 1.660 1.730 18,623 +0.01(+0.58%)
Dec 13, 2013 1.540 1.750 1.539 1.720 85,781 +0.18(+11.69%)
Dec 12, 2013 1.550 1.550 1.520 1.540 10,139 -0.01(-0.65%)
Dec 11, 2013 1.510 1.560 1.500 1.550 22,227 +0.00(+0.00%)
Dec 10, 2013 1.550 1.570 1.550 1.550 5,096 +0.00(+0.00%)
Dec 09, 2013 1.500 1.570 1.500 1.550 13,909 +0.05(+3.33%)
Dec 06, 2013 1.510 1.550 1.500 1.500 0 +0.00(+0.00%)
Dec 05, 2013 1.490 1.563 1.490 1.500 0 +0.03(+2.04%)
Dec 04, 2013 1.490 1.500 1.420 1.470 0 +0.00(+0.00%)
Dec 03, 2013 1.450 1.560 1.450 1.470 0 +0.06(+4.26%)
Dec 02, 2013 1.500 1.550 1.410 1.410 0 -0.12(-7.84%)
Nov 29, 2013 1.560 1.560 1.510 1.530 0 -0.03(-1.92%)
Nov 27, 2013 1.550 1.590 1.520 1.560 0 -0.01(-0.64%)
Nov 26, 2013 1.560 1.570 1.500 1.570 0 -0.02(-1.26%)
Nov 25, 2013 1.430 1.600 1.430 1.590 0 +0.14(+9.66%)
Nov 22, 2013 1.510 1.540 1.400 1.450 0 -0.08(-5.23%)
Nov 21, 2013 1.430 1.530 1.430 1.530 0 +0.09(+6.25%)
Nov 20, 2013 1.450 1.450 1.400 1.440 0 -0.03(-2.04%)
Nov 19, 2013 1.520 1.520 1.430 1.470 0 +0.04(+2.80%)
Nov 18, 2013 1.420 1.500 1.390 1.430 0 -0.01(-0.69%)
Nov 15, 2013 1.350 1.450 1.330 1.440 0 +0.11(+8.27%)
Nov 14, 2013 1.340 1.400 1.330 1.330 0 +0.01(+0.76%)
Nov 12, 2013 1.340 1.350 1.320 1.320 0 -0.02(-1.49%)
Nov 11, 2013 1.430 1.430 1.310 1.340 0 -0.06(-4.29%)
Nov 08, 2013 1.330 1.420 1.330 1.400 0 +0.15(+12.00%)
Nov 07, 2013 1.310 1.360 1.250 1.250 0 -0.06(-4.58%)
Nov 06, 2013 1.313 1.350 1.310 1.310 0 -0.01(-0.76%)
Nov 05, 2013 1.350 1.360 1.320 1.320 0 -0.01(-0.75%)
Nov 04, 2013 1.340 1.380 1.320 1.330 0 +0.01(+0.76%)
Nov 01, 2013 1.450 1.450 1.320 1.320 0 -0.10(-7.37%)
Oct 31, 2013 1.380 1.460 1.290 1.425 0 +0.05(+4.01%)
Oct 30, 2013 1.310 1.370 1.280 1.370 0 +0.05(+3.79%)
Oct 29, 2013 1.340 1.360 1.320 1.320 0 -0.01(-0.75%)
Oct 28, 2013 1.325 1.360 1.310 1.330 0 +0.01(+0.76%)
Oct 25, 2013 1.311 1.340 1.310 1.320 0 +0.01(+0.76%)
Oct 24, 2013 1.280 1.330 1.280 1.310 0 -0.03(-2.24%)
Oct 23, 2013 1.320 1.350 1.310 1.340 0 +0.00(+0.00%)
Oct 22, 2013 1.350 1.370 1.340 1.340 0 -0.01(-0.74%)
Oct 21, 2013 1.350 1.370 1.320 1.350 0 +0.03(+2.27%)
Oct 18, 2013 1.310 1.360 1.250 1.320 31,958 -0.02(-1.49%)
Oct 17, 2013 1.390 1.390 1.250 1.340 0 -0.02(-1.47%)
Oct 16, 2013 1.340 1.375 1.335 1.360 0 +0.01(+0.74%)
Oct 15, 2013 1.430 1.430 1.350 1.350 0 -0.05(-3.57%)
Oct 14, 2013 1.420 1.460 1.380 1.400 0 -0.05(-3.45%)
Oct 11, 2013 1.340 1.450 1.320 1.450 0 +0.07(+5.07%)
Oct 10, 2013 1.380 1.380 1.330 1.380 0 +0.04(+2.99%)
Oct 09, 2013 1.400 1.460 1.340 1.340 0 -0.04(-2.90%)
Oct 08, 2013 1.400 1.450 1.350 1.380 0 -0.06(-4.17%)
Oct 07, 2013 1.420 1.485 1.381 1.440 0 +0.01(+0.70%)
Oct 04, 2013 1.470 1.489 1.380 1.430 0 -0.07(-4.67%)
Oct 03, 2013 1.390 1.500 1.390 1.500 0 +0.08(+5.63%)
Oct 02, 2013 1.400 1.490 1.400 1.420 0 +0.04(+2.90%)
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.