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 (%)
Feb 29, 2016 4.360 4.500 4.360 4.440 25,897 +0.06(+1.37%)
Feb 26, 2016 4.310 4.450 4.290 4.380 14,321 +0.07(+1.62%)
Feb 25, 2016 4.240 4.310 4.150 4.310 18,963 +0.08(+1.89%)
Feb 24, 2016 4.020 4.230 3.970 4.230 20,258 +0.16(+3.93%)
Feb 23, 2016 4.230 4.390 4.070 4.070 46,967 -0.18(-4.24%)
Feb 22, 2016 3.980 4.270 3.980 4.250 87,170 +0.29(+7.32%)
Feb 19, 2016 3.970 4.000 3.936 3.960 11,724 -0.01(-0.25%)
Feb 18, 2016 4.020 4.140 3.900 3.970 48,438 -0.06(-1.49%)
Feb 17, 2016 3.910 4.060 3.872 4.030 57,955 +0.13(+3.33%)
Feb 16, 2016 3.930 4.050 3.870 3.900 29,994 +0.00(+0.00%)
Feb 12, 2016 3.680 3.900 3.900 3.900 24,600 +0.23(+6.27%)
Feb 11, 2016 3.610 3.780 3.430 3.670 67,272 -0.01(-0.27%)
Feb 10, 2016 3.840 3.889 3.670 3.680 57,829 -0.12(-3.16%)
Feb 09, 2016 3.840 4.070 3.770 3.800 29,515 -0.07(-1.81%)
Feb 08, 2016 4.130 4.220 3.810 3.870 66,127 -0.29(-6.97%)
Feb 05, 2016 4.330 4.490 4.150 4.160 42,548 -0.23(-5.24%)
Feb 04, 2016 4.470 4.500 4.355 4.390 11,213 -0.10(-2.23%)
Feb 03, 2016 4.410 4.510 4.130 4.490 51,885 +0.10(+2.28%)
Feb 02, 2016 4.470 4.570 4.390 4.390 38,644 -0.14(-3.09%)
Feb 01, 2016 4.470 4.570 4.410 4.530 14,582 +0.03(+0.67%)
Jan 29, 2016 4.400 4.540 4.370 4.500 23,086 +0.12(+2.74%)
Jan 28, 2016 4.460 4.490 4.360 4.380 10,143 -0.04(-0.90%)
Jan 27, 2016 4.620 4.670 4.400 4.420 39,363 -0.20(-4.33%)
Jan 26, 2016 4.510 4.660 4.450 4.620 32,769 +0.13(+2.90%)
Jan 25, 2016 4.570 4.680 4.460 4.490 42,098 -0.09(-1.97%)
Jan 22, 2016 4.300 4.610 4.110 4.580 84,875 +0.28(+6.51%)
Jan 21, 2016 4.160 4.440 4.030 4.300 145,092 +0.11(+2.63%)
Jan 20, 2016 4.200 4.230 3.920 4.190 100,093 -0.09(-2.10%)
Jan 19, 2016 4.480 4.540 4.140 4.280 56,107 -0.16(-3.60%)
Jan 15, 2016 4.410 4.440 4.440 4.440 72,800 -0.10(-2.20%)
Jan 14, 2016 4.550 4.620 4.470 4.540 27,649 +0.00(+0.00%)
Jan 13, 2016 4.650 4.710 4.450 4.540 72,212 -0.14(-2.99%)
Jan 12, 2016 4.620 4.780 4.510 4.680 69,414 +0.06(+1.30%)
Jan 11, 2016 4.680 4.700 4.530 4.620 62,955 -0.07(-1.49%)
Jan 08, 2016 4.800 4.820 4.670 4.690 30,727 -0.09(-1.88%)
Jan 07, 2016 4.850 5.030 4.770 4.780 28,494 -0.13(-2.65%)
Jan 06, 2016 4.920 5.060 4.870 4.910 26,512 -0.13(-2.58%)
Jan 05, 2016 4.850 5.050 4.840 5.040 33,935 +0.21(+4.35%)
Jan 04, 2016 4.880 4.950 4.760 4.830 67,383 -0.02(-0.41%)
Dec 31, 2015 5.030 4.850 4.850 4.850 101,100 -0.17(-3.39%)
Dec 30, 2015 5.060 5.060 5.010 5.020 14,665 -0.05(-0.99%)
Dec 29, 2015 5.050 5.140 5.030 5.070 19,312 +0.00(+0.00%)
Dec 28, 2015 5.050 5.140 4.860 5.070 26,706 +0.01(+0.20%)
Dec 24, 2015 5.140 5.060 5.060 5.060 7,600 -0.07(-1.36%)
Dec 23, 2015 5.180 5.440 5.050 5.130 137,834 -0.04(-0.77%)
Dec 22, 2015 5.160 5.190 5.112 5.170 34,162 +0.02(+0.39%)
Dec 21, 2015 5.130 5.160 5.110 5.150 23,465 +0.04(+0.78%)
Dec 18, 2015 4.950 5.170 4.810 5.110 182,525 +0.13(+2.61%)
Dec 17, 2015 5.090 5.090 4.960 4.980 14,018 -0.08(-1.58%)
Dec 16, 2015 5.050 5.090 4.990 5.060 22,922 +0.05(+1.00%)
Dec 15, 2015 4.970 5.090 4.950 5.010 27,315 +0.07(+1.42%)
Dec 14, 2015 4.950 5.110 4.900 4.940 30,730 -0.03(-0.60%)
Dec 11, 2015 4.950 5.150 4.750 4.970 101,975 -0.02(-0.40%)
Dec 10, 2015 5.030 5.050 4.982 4.990 21,059 +0.00(+0.00%)
Dec 09, 2015 5.070 5.070 4.950 4.990 28,342 -0.09(-1.77%)
Dec 08, 2015 5.020 5.100 5.020 5.080 12,876 +0.00(+0.00%)
Dec 07, 2015 5.150 5.150 5.040 5.080 48,913 -0.02(-0.39%)
Dec 04, 2015 5.090 5.140 5.020 5.100 32,266 +0.00(+0.00%)
Dec 03, 2015 5.060 5.140 5.000 5.100 40,401 +0.04(+0.79%)
Dec 02, 2015 5.200 5.290 5.040 5.060 24,549 -0.13(-2.50%)
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.