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 (%)
Apr 30, 2010 5.150 5.150 4.950 4.950 31,607 -0.29(-5.53%)
Apr 29, 2010 5.210 5.290 5.120 5.240 34,457 +0.03(+0.58%)
Apr 28, 2010 5.220 5.430 5.060 5.210 27,379 -0.07(-1.33%)
Apr 27, 2010 5.360 5.360 5.100 5.280 50,854 -0.04(-0.75%)
Apr 26, 2010 5.110 5.590 5.110 5.320 96,540 +0.15(+2.90%)
Apr 23, 2010 5.250 5.470 5.080 5.170 138,482 +0.02(+0.39%)
Apr 22, 2010 5.080 5.330 5.000 5.150 90,050 +0.05(+0.98%)
Apr 21, 2010 5.050 5.160 4.970 5.100 26,827 -0.06(-1.16%)
Apr 20, 2010 5.100 5.240 5.090 5.160 45,759 +0.00(+0.00%)
Apr 19, 2010 5.180 5.180 5.020 5.160 61,645 -0.02(-0.39%)
Apr 16, 2010 5.100 5.250 5.060 5.180 38,539 +0.08(+1.57%)
Apr 15, 2010 5.030 5.100 4.927 5.100 57,752 +0.13(+2.62%)
Apr 14, 2010 5.100 5.100 4.940 4.970 50,923 -0.10(-1.97%)
Apr 13, 2010 5.040 5.150 5.040 5.070 55,048 +0.01(+0.20%)
Apr 12, 2010 5.090 5.090 5.040 5.060 20,692 -0.06(-1.17%)
Apr 09, 2010 4.850 5.140 4.810 5.120 48,798 +0.27(+5.57%)
Apr 08, 2010 4.590 4.850 4.507 4.850 53,050 +0.23(+4.98%)
Apr 07, 2010 4.730 4.730 4.580 4.620 10,497 -0.08(-1.70%)
Apr 06, 2010 4.650 4.750 4.588 4.700 31,055 +0.08(+1.73%)
Apr 05, 2010 4.740 4.750 4.510 4.620 39,412 -0.06(-1.28%)
Apr 01, 2010 4.020 4.680 4.680 4.680 204,300 +0.68(+17.00%)
Mar 31, 2010 4.020 4.030 3.960 4.000 10,756 +0.01(+0.25%)
Mar 30, 2010 3.850 4.040 3.830 3.990 55,611 +0.14(+3.64%)
Mar 29, 2010 4.000 4.000 3.760 3.850 13,164 -0.11(-2.78%)
Mar 26, 2010 4.000 4.000 3.945 3.960 735 +0.06(+1.54%)
Mar 25, 2010 3.900 3.920 3.900 3.900 31,946 +0.00(+0.00%)
Mar 24, 2010 3.890 4.030 3.890 3.900 438,269 -0.01(-0.26%)
Mar 23, 2010 3.900 3.930 3.810 3.910 29,260 +0.02(+0.51%)
Mar 22, 2010 3.790 3.890 3.770 3.890 7,853 -0.03(-0.77%)
Mar 19, 2010 3.960 3.960 3.850 3.920 22,616 +0.02(+0.51%)
Mar 18, 2010 3.930 3.940 3.850 3.900 18,919 +0.02(+0.52%)
Mar 17, 2010 3.910 3.940 3.850 3.880 13,225 -0.06(-1.52%)
Mar 16, 2010 3.720 3.980 3.720 3.940 23,586 +0.24(+6.49%)
Mar 15, 2010 3.700 3.700 3.670 3.700 15,415 +0.03(+0.82%)
Mar 12, 2010 3.750 3.780 3.670 3.670 131,281 +0.03(+0.82%)
Mar 11, 2010 3.650 3.770 3.600 3.640 539,734 +0.00(+0.00%)
Mar 10, 2010 3.580 3.750 3.550 3.640 80,854 +0.08(+2.25%)
Mar 09, 2010 3.550 3.580 3.550 3.560 16,950 +0.00(+0.00%)
Mar 08, 2010 3.600 3.666 3.560 3.560 10,971 -0.04(-1.11%)
Mar 05, 2010 3.600 3.620 3.580 3.600 397,928 +0.00(+0.00%)
Mar 04, 2010 3.650 3.690 3.550 3.600 500,831 -0.01(-0.28%)
Mar 03, 2010 3.757 3.760 3.520 3.610 50,272 -0.12(-3.22%)
Mar 02, 2010 3.750 3.760 3.730 3.730 13,904 +0.02(+0.54%)
Mar 01, 2010 3.700 3.775 3.700 3.710 23,734 +0.01(+0.27%)
Feb 26, 2010 3.750 3.750 3.700 3.700 19,976 -0.04(-1.07%)
Feb 25, 2010 3.684 3.740 3.684 3.740 1,752 -0.01(-0.27%)
Feb 22, 2010 3.750 3.750 3.750 3.750 7,700 -0.03(-0.79%)
Feb 19, 2010 3.760 3.800 3.750 3.780 15,020 +0.03(+0.80%)
Feb 18, 2010 3.750 3.800 3.750 3.750 5,065 -0.05(-1.32%)
Feb 17, 2010 3.730 3.800 3.721 3.800 72,313 +0.07(+1.88%)
Feb 16, 2010 3.740 3.750 3.730 3.730 12,587 +0.05(+1.36%)
Feb 12, 2010 3.510 3.680 3.680 3.680 17,000 +0.08(+2.22%)
Feb 11, 2010 3.790 3.790 3.510 3.600 8,854 +0.04(+1.12%)
Feb 10, 2010 3.750 3.750 3.500 3.560 17,718 -0.01(-0.28%)
Feb 09, 2010 3.650 3.650 3.550 3.570 31,778 -0.09(-2.46%)
Feb 08, 2010 3.660 3.710 3.620 3.660 10,455 +0.04(+1.10%)
Feb 05, 2010 3.550 3.630 3.507 3.620 11,157 -0.10(-2.69%)
Feb 04, 2010 3.560 3.790 3.550 3.720 35,903 +0.05(+1.36%)
Feb 03, 2010 3.750 3.750 3.611 3.670 24,450 -0.10(-2.65%)
Feb 02, 2010 3.770 3.830 3.750 3.770 17,815 -0.03(-0.79%)
Feb 01, 2010 4.000 4.000 3.770 3.800 18,652 -0.14(-3.55%)
Jan 29, 2010 3.870 4.000 3.870 3.940 37,062 -0.09(-2.23%)
Jan 28, 2010 3.950 4.030 3.950 4.030 1,000 +0.14(+3.60%)
Jan 27, 2010 3.860 3.900 3.860 3.890 850 -0.03(-0.76%)
Jan 26, 2010 3.990 4.000 3.920 3.920 22,563 -0.09(-2.24%)
Jan 25, 2010 4.000 4.050 4.000 4.010 5,422 +0.01(+0.25%)
Jan 22, 2010 4.000 4.030 4.000 4.000 7,728 -0.05(-1.23%)
Jan 21, 2010 4.030 4.050 4.000 4.050 3,408 +0.02(+0.49%)
Jan 20, 2010 4.060 4.100 3.990 4.030 19,244 -0.02(-0.62%)
Jan 19, 2010 4.060 4.090 3.900 4.055 49,283 +0.04(+0.87%)
Jan 15, 2010 3.950 4.020 4.020 4.020 9,800 +0.02(+0.50%)
Jan 14, 2010 3.950 4.020 3.930 4.000 100,700 +0.05(+1.27%)
Jan 13, 2010 3.990 4.060 3.910 3.950 51,389 -0.05(-1.25%)
Jan 12, 2010 3.990 4.000 3.670 4.000 23,662 +0.05(+1.27%)
Jan 11, 2010 3.975 3.990 3.950 3.950 66,097 +0.00(+0.00%)
Jan 08, 2010 3.980 3.984 3.920 3.950 18,120 -0.04(-1.00%)
Jan 07, 2010 4.050 4.050 3.930 3.990 150,239 -0.01(-0.25%)
Jan 06, 2010 4.030 4.040 3.960 4.000 33,685 -0.01(-0.25%)
Jan 05, 2010 4.080 4.100 4.010 4.010 23,370 -0.09(-2.20%)
Jan 04, 2010 4.190 4.200 4.010 4.100 26,281 +0.18(+4.59%)
Dec 31, 2009 3.850 3.920 3.920 3.920 58,000 +0.12(+3.16%)
Dec 30, 2009 3.970 3.970 3.620 3.800 76,154 -0.05(-1.30%)
Dec 29, 2009 3.860 4.000 3.700 3.850 66,156 -0.08(-2.04%)
Dec 28, 2009 4.140 4.330 3.670 3.930 176,793 -0.14(-3.44%)
Dec 24, 2009 4.400 4.400 3.810 4.070 38,233 -0.33(-7.50%)
Dec 23, 2009 4.420 4.740 3.950 4.400 340,081 -1.10(-20.00%)
Dec 22, 2009 5.560 5.870 5.500 5.500 18,200 -0.26(-4.51%)
Dec 21, 2009 5.900 5.990 5.320 5.760 12,237 -0.24(-4.00%)
Dec 18, 2009 4.900 14.80 4.900 6.000 324,517 +1.10(+22.45%)
Dec 17, 2009 4.740 4.900 3.970 4.900 10,273 +0.15(+3.16%)
Dec 16, 2009 3.940 4.750 3.940 4.750 2,883 +0.24(+5.32%)
Dec 15, 2009 3.780 4.510 3.740 4.510 500 -0.25(-5.25%)
Dec 14, 2009 4.750 4.760 4.740 4.760 4,331 -0.04(-0.83%)
Dec 11, 2009 4.910 4.910 4.300 4.800 8,265 +0.71(+17.36%)
Dec 10, 2009 15.00 15.00 3.695 4.090 3,700 +0.44(+12.05%)
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.