Skip to main content

Scholastic Cp (NQ: SCHL )

38.12 -0.14 (-0.37%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 28.04 28.19 27.08 27.25 255,254 -1.01(-3.58%)
May 28, 2020 29.58 29.58 28.00 28.26 119,487 -0.99(-3.39%)
May 27, 2020 29.12 29.27 28.61 29.25 265,403 +0.71(+2.50%)
May 26, 2020 27.58 28.71 27.17 28.54 171,810 +1.82(+6.80%)
May 22, 2020 26.59 26.78 26.21 26.72 127,950 +0.32(+1.23%)
May 21, 2020 25.85 26.54 25.62 26.40 105,541 +0.55(+2.12%)
May 20, 2020 26.20 26.27 25.71 25.85 143,839 +0.12(+0.47%)
May 19, 2020 26.23 26.38 25.71 25.73 139,470 -0.67(-2.53%)
May 18, 2020 25.50 26.58 25.50 26.40 218,900 +1.73(+7.03%)
May 15, 2020 24.57 25.26 24.12 24.67 637,380 -0.01(-0.04%)
May 14, 2020 24.03 24.92 23.40 24.67 145,136 +0.21(+0.87%)
May 13, 2020 25.00 25.00 23.78 24.46 124,197 -0.84(-3.33%)
May 12, 2020 26.08 26.78 25.22 25.30 145,100 -0.76(-2.92%)
May 11, 2020 25.92 26.47 25.65 26.07 154,311 -0.25(-0.95%)
May 08, 2020 25.30 26.35 25.30 26.32 124,390 +1.33(+5.34%)
May 07, 2020 25.21 25.69 24.81 24.98 103,216 +0.05(+0.19%)
May 06, 2020 25.38 25.93 24.87 24.93 100,256 -0.50(-1.97%)
May 05, 2020 26.05 26.69 25.37 25.43 106,973 -0.18(-0.69%)
May 04, 2020 25.38 26.13 24.71 25.61 107,975 +0.08(+0.33%)
May 01, 2020 26.44 26.44 25.07 25.53 143,162 -1.42(-5.26%)
Apr 30, 2020 27.42 27.75 26.73 26.95 214,247 -0.87(-3.13%)
Apr 29, 2020 27.57 28.17 26.97 27.82 207,568 +0.96(+3.59%)
Apr 28, 2020 27.12 27.19 26.40 26.85 171,987 +0.41(+1.53%)
Apr 27, 2020 25.97 26.82 25.92 26.45 163,108 +0.54(+2.10%)
Apr 24, 2020 25.69 26.09 25.10 25.90 126,335 +0.18(+0.68%)
Apr 23, 2020 25.10 26.24 25.08 25.73 106,474 +0.80(+3.22%)
Apr 22, 2020 25.55 25.55 24.76 24.93 144,851 -0.04(-0.15%)
Apr 21, 2020 24.80 25.16 24.38 24.96 244,935 -0.41(-1.60%)
Apr 20, 2020 25.41 25.84 25.05 25.37 335,672 -0.45(-1.75%)
Apr 17, 2020 25.52 26.59 24.98 25.82 238,574 +1.12(+4.52%)
Apr 16, 2020 24.46 25.00 24.20 24.70 177,649 +0.23(+0.94%)
Apr 15, 2020 24.56 25.10 24.22 24.47 137,301 -0.91(-3.60%)
Apr 14, 2020 25.62 26.52 25.28 25.39 117,053 +0.28(+1.10%)
Apr 13, 2020 26.77 26.77 24.99 25.11 120,202 -1.78(-6.62%)
Apr 09, 2020 26.73 27.26 25.99 26.89 149,325 +0.76(+2.89%)
Apr 08, 2020 25.53 26.36 25.10 26.13 146,446 +0.94(+3.73%)
Apr 07, 2020 25.30 26.27 24.80 25.19 167,232 +0.41(+1.64%)
Apr 06, 2020 24.54 25.92 23.42 24.79 239,026 +1.17(+4.96%)
Apr 03, 2020 23.23 23.91 22.53 23.62 193,353 +0.39(+1.67%)
Apr 02, 2020 22.09 23.47 21.88 23.23 99,888 +0.91(+4.09%)
Apr 01, 2020 22.98 23.06 22.12 22.32 145,814 -1.19(-5.06%)
Mar 31, 2020 24.61 24.87 23.14 23.51 183,451 -1.23(-4.96%)
Mar 30, 2020 25.72 26.21 23.98 24.73 131,172 -0.78(-3.07%)
Mar 27, 2020 23.69 25.73 22.71 25.52 229,031 +1.11(+4.53%)
Mar 26, 2020 23.39 25.01 22.92 24.41 290,760 +1.06(+4.54%)
Mar 25, 2020 22.74 23.57 21.40 23.35 246,285 +0.75(+3.30%)
Mar 24, 2020 22.62 23.05 22.26 22.60 501,075 +1.00(+4.61%)
Mar 23, 2020 19.61 22.00 18.45 21.61 208,177 +2.00(+10.21%)
Mar 20, 2020 24.80 25.50 18.92 19.60 579,193 -3.03(-13.40%)
Mar 19, 2020 19.83 23.98 18.86 22.64 522,680 +2.67(+13.40%)
Mar 18, 2020 22.11 22.93 19.60 19.96 320,661 -3.09(-13.40%)
Mar 17, 2020 24.33 26.60 22.28 23.05 377,607 -0.90(-3.77%)
Mar 16, 2020 25.59 25.96 23.78 23.96 384,831 -3.54(-12.88%)
Mar 13, 2020 26.43 27.52 25.91 27.50 366,753 +2.19(+8.67%)
Mar 12, 2020 26.30 27.02 24.81 25.30 396,074 -1.91(-7.01%)
Mar 11, 2020 28.22 28.45 26.98 27.21 245,680 -1.48(-5.14%)
Mar 10, 2020 29.16 29.64 28.01 28.69 276,399 +0.24(+0.84%)
Mar 09, 2020 28.07 29.56 28.07 28.45 220,544 -1.15(-3.89%)
Mar 06, 2020 28.36 29.66 28.32 29.60 252,346 +0.68(+2.36%)
Mar 05, 2020 30.29 30.43 28.74 28.92 317,398 -2.10(-6.78%)
Mar 04, 2020 31.21 31.21 30.74 31.02 171,300 +0.24(+0.78%)
Mar 03, 2020 30.97 31.53 30.35 30.78 334,880 -0.10(-0.33%)
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.