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 (%)
Mar 30, 2012 2.730 2.750 2.640 2.650 29,266 -0.05(-1.85%)
Mar 29, 2012 2.670 2.730 2.650 2.700 5,372 +0.04(+1.50%)
Mar 28, 2012 2.700 2.730 2.650 2.660 9,103 -0.03(-1.12%)
Mar 27, 2012 2.800 2.800 2.660 2.690 25,498 -0.13(-4.61%)
Mar 26, 2012 2.880 2.950 2.710 2.820 18,212 -0.06(-2.08%)
Mar 23, 2012 2.720 2.950 2.675 2.880 20,974 +0.17(+6.27%)
Mar 22, 2012 2.740 2.740 2.680 2.710 8,623 -0.05(-1.81%)
Mar 21, 2012 2.830 2.925 2.710 2.760 8,329 -0.04(-1.43%)
Mar 20, 2012 2.840 2.840 2.740 2.800 11,200 -0.07(-2.44%)
Mar 19, 2012 2.800 2.900 2.610 2.870 13,669 +0.09(+3.24%)
Mar 16, 2012 2.980 2.980 2.780 2.780 46,230 -0.19(-6.40%)
Mar 15, 2012 2.940 2.980 2.870 2.970 11,519 +0.04(+1.37%)
Mar 14, 2012 3.040 3.040 2.871 2.930 10,642 -0.12(-3.93%)
Mar 13, 2012 3.020 3.050 2.760 3.050 21,290 +0.07(+2.35%)
Mar 12, 2012 2.840 3.020 2.810 2.980 22,366 +0.17(+6.05%)
Mar 09, 2012 3.040 3.080 2.690 2.810 26,596 -0.24(-7.87%)
Mar 08, 2012 2.850 3.070 2.850 3.050 11,626 +0.10(+3.39%)
Mar 07, 2012 2.960 3.150 2.850 2.950 11,953 +0.08(+2.79%)
Mar 06, 2012 2.870 2.890 2.850 2.870 18,471 -0.01(-0.35%)
Mar 05, 2012 2.880 2.920 2.830 2.880 8,209 +0.00(+0.00%)
Mar 02, 2012 2.920 2.950 2.810 2.880 18,188 -0.04(-1.37%)
Mar 01, 2012 2.910 3.010 2.870 2.920 21,662 +0.05(+1.74%)
Feb 29, 2012 3.030 3.090 2.870 2.870 49,538 -0.14(-4.65%)
Feb 28, 2012 3.060 3.100 2.990 3.010 9,045 +0.02(+0.67%)
Feb 27, 2012 2.990 3.000 2.930 2.990 9,966 +0.00(+0.00%)
Feb 24, 2012 3.070 3.070 2.950 2.990 16,611 -0.08(-2.61%)
Feb 23, 2012 2.970 3.070 2.910 3.070 21,992 +0.12(+4.07%)
Feb 22, 2012 3.000 3.030 2.930 2.950 33,453 -0.03(-1.01%)
Feb 21, 2012 3.050 3.050 2.960 2.980 12,404 -0.06(-1.97%)
Feb 17, 2012 3.190 3.240 3.040 3.040 19,062 -0.12(-3.80%)
Feb 16, 2012 3.050 3.180 2.920 3.160 11,945 +0.11(+3.61%)
Feb 15, 2012 3.180 3.190 3.035 3.050 13,570 -0.10(-3.17%)
Feb 14, 2012 3.170 3.210 3.120 3.150 70,301 -0.04(-1.25%)
Feb 13, 2012 3.120 3.190 3.050 3.190 7,223 +0.12(+3.91%)
Feb 10, 2012 3.110 3.150 3.060 3.070 8,894 -0.07(-2.23%)
Feb 09, 2012 3.200 3.249 3.140 3.140 10,871 -0.10(-3.09%)
Feb 08, 2012 3.250 3.270 3.200 3.240 6,605 +0.05(+1.57%)
Feb 07, 2012 3.250 3.290 3.190 3.190 29,186 -0.10(-3.04%)
Feb 06, 2012 3.260 3.300 3.230 3.290 13,384 -0.02(-0.60%)
Feb 03, 2012 3.280 3.330 3.240 3.310 52,327 +0.09(+2.80%)
Feb 02, 2012 3.180 3.220 3.180 3.220 8,856 +0.02(+0.63%)
Feb 01, 2012 3.260 3.285 3.180 3.200 51,349 -0.01(-0.31%)
Jan 31, 2012 3.180 3.250 3.150 3.210 20,417 +0.04(+1.26%)
Jan 30, 2012 3.210 3.210 3.170 3.170 11,368 -0.08(-2.46%)
Jan 27, 2012 3.190 3.250 3.180 3.250 26,709 +0.05(+1.56%)
Jan 26, 2012 3.210 3.230 3.160 3.200 25,625 -0.01(-0.31%)
Jan 25, 2012 3.200 3.250 3.160 3.210 24,206 +0.02(+0.63%)
Jan 24, 2012 3.060 3.200 3.060 3.190 21,396 +0.10(+3.24%)
Jan 23, 2012 3.200 3.200 3.050 3.090 13,216 -0.13(-4.04%)
Jan 20, 2012 3.140 3.240 3.120 3.220 11,375 +0.07(+2.22%)
Jan 19, 2012 3.210 3.210 3.090 3.150 15,446 -0.06(-1.87%)
Jan 18, 2012 3.160 3.220 3.020 3.210 29,482 +0.05(+1.58%)
Jan 17, 2012 3.180 3.240 3.100 3.160 41,811 +0.03(+0.96%)
Jan 13, 2012 3.170 3.180 3.110 3.130 30,522 -0.09(-2.80%)
Jan 12, 2012 3.200 3.240 3.091 3.220 13,113 +0.02(+0.63%)
Jan 11, 2012 3.150 3.220 3.102 3.200 12,150 +0.02(+0.63%)
Jan 10, 2012 3.150 3.190 3.080 3.180 18,696 +0.08(+2.58%)
Jan 09, 2012 3.140 3.140 3.080 3.100 15,964 -0.02(-0.64%)
Jan 06, 2012 3.150 3.150 3.080 3.120 22,999 -0.04(-1.27%)
Jan 05, 2012 3.040 3.210 2.940 3.160 11,824 +0.10(+3.27%)
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.