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 31, 2014 2.160 2.160 2.120 2.130 4,774 +0.00(+0.00%)
Mar 28, 2014 2.110 2.160 2.100 2.130 28,695 +0.05(+2.40%)
Mar 27, 2014 2.079 2.110 2.072 2.080 23,332 +0.02(+0.98%)
Mar 26, 2014 2.100 2.110 2.030 2.060 40,874 -0.03(-1.44%)
Mar 25, 2014 2.200 2.200 2.080 2.090 88,549 -0.09(-4.13%)
Mar 24, 2014 2.148 2.220 2.100 2.180 56,915 -0.01(-0.46%)
Mar 21, 2014 2.160 2.190 2.030 2.190 49,481 +0.15(+7.35%)
Mar 20, 2014 2.120 2.120 2.000 2.040 22,961 -0.01(-0.49%)
Mar 19, 2014 2.110 2.130 2.020 2.050 28,321 -0.03(-1.44%)
Mar 18, 2014 2.200 2.200 2.070 2.080 30,396 -0.10(-4.59%)
Mar 17, 2014 2.170 2.200 2.120 2.180 10,434 +0.04(+1.87%)
Mar 14, 2014 2.130 2.190 2.130 2.140 9,559 +0.03(+1.42%)
Mar 13, 2014 2.200 2.200 2.080 2.110 9,201 -0.04(-1.86%)
Mar 12, 2014 2.080 2.160 2.070 2.150 47,312 +0.08(+3.86%)
Mar 11, 2014 2.080 2.080 2.000 2.070 25,666 +0.02(+0.98%)
Mar 10, 2014 2.100 2.100 1.980 2.050 71,536 -0.03(-1.44%)
Mar 07, 2014 2.000 2.100 1.980 2.080 117,514 +0.04(+1.96%)
Mar 06, 2014 2.010 2.070 2.000 2.040 44,992 +0.07(+3.55%)
Mar 05, 2014 1.960 2.030 1.920 1.970 41,808 +0.01(+0.51%)
Mar 04, 2014 1.990 2.030 1.960 1.960 22,330 +0.00(+0.00%)
Mar 03, 2014 1.990 2.070 1.950 1.960 21,898 -0.04(-2.00%)
Feb 28, 2014 1.972 2.050 1.960 2.000 18,932 +0.00(+0.00%)
Feb 27, 2014 1.960 2.000 1.950 2.000 12,500 +0.05(+2.56%)
Feb 26, 2014 1.940 2.000 1.900 1.950 26,421 +0.01(+0.52%)
Feb 25, 2014 2.000 2.000 1.940 1.940 20,694 +0.02(+1.04%)
Feb 24, 2014 1.990 1.990 1.910 1.920 6,133 -0.01(-0.52%)
Feb 21, 2014 1.980 2.000 1.910 1.930 11,102 -0.00(-0.04%)
Feb 20, 2014 1.970 2.000 1.850 1.931 23,355 -0.04(-1.99%)
Feb 19, 2014 1.930 1.990 1.890 1.970 36,951 +0.11(+5.91%)
Feb 18, 2014 1.880 1.919 1.752 1.860 15,848 -0.07(-3.63%)
Feb 14, 2014 1.930 1.930 1.930 1.930 5,900 -0.01(-0.52%)
Feb 13, 2014 1.870 1.940 1.770 1.940 21,259 +0.01(+0.52%)
Feb 12, 2014 1.920 1.940 1.890 1.930 891 -0.02(-1.03%)
Feb 11, 2014 1.880 1.980 1.870 1.950 24,821 +0.04(+2.09%)
Feb 10, 2014 1.780 1.910 1.770 1.910 37,068 +0.12(+6.70%)
Feb 07, 2014 1.790 1.800 1.730 1.790 9,429 +0.01(+0.56%)
Feb 06, 2014 1.790 1.790 1.612 1.780 33,217 +0.03(+1.71%)
Feb 05, 2014 1.700 1.800 1.590 1.750 60,216 +0.02(+1.16%)
Feb 04, 2014 1.770 1.860 1.730 1.730 32,466 -0.08(-4.42%)
Feb 03, 2014 1.760 2.050 1.760 1.810 6,881 -0.09(-4.74%)
Jan 31, 2014 1.790 2.090 1.750 1.900 9,800 +0.09(+4.97%)
Jan 30, 2014 2.005 2.005 1.810 1.810 9,623 -0.07(-3.72%)
Jan 29, 2014 1.980 2.060 1.800 1.880 20,219 -0.07(-3.59%)
Jan 28, 2014 2.020 2.050 1.840 1.950 54,637 +0.03(+1.56%)
Jan 27, 2014 2.040 2.090 1.880 1.920 19,796 -0.14(-6.80%)
Jan 24, 2014 2.070 2.070 2.010 2.060 4,430 +0.13(+6.73%)
Jan 23, 2014 2.120 2.120 1.930 1.930 6,667 -0.07(-3.50%)
Jan 22, 2014 2.000 2.150 1.920 2.000 22,378 +0.02(+1.01%)
Jan 21, 2014 2.010 2.150 1.930 1.980 18,202 -0.05(-2.46%)
Jan 17, 2014 2.080 2.030 2.030 2.030 13,800 +0.01(+0.50%)
Jan 16, 2014 1.970 2.210 1.970 2.020 15,105 -0.06(-2.88%)
Jan 15, 2014 2.041 2.260 2.041 2.080 21,357 -0.01(-0.48%)
Jan 14, 2014 2.270 2.280 1.980 2.090 107,631 -0.21(-9.13%)
Jan 13, 2014 2.300 2.540 2.141 2.300 35,306 +0.06(+2.68%)
Jan 10, 2014 2.310 2.310 2.140 2.240 90,427 +0.10(+4.67%)
Jan 09, 2014 2.170 2.320 2.100 2.140 104,427 -0.01(-0.47%)
Jan 08, 2014 1.890 2.290 1.890 2.150 245,791 +0.27(+14.36%)
Jan 07, 2014 1.950 1.951 1.850 1.880 24,792 -0.02(-1.04%)
Jan 06, 2014 1.800 1.930 1.721 1.900 57,249 +0.12(+6.73%)
Jan 03, 2014 1.750 1.830 1.740 1.780 32,030 +0.04(+2.30%)
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.