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 (%)
Jun 29, 2012 1.010 1.040 0.9401 0.9500 22,299 -0.01(-1.04%)
Jun 28, 2012 1.000 1.010 0.9500 0.9600 125,682 -0.01(-1.03%)
Jun 27, 2012 1.010 1.010 0.9600 0.9700 45,599 -0.05(-4.90%)
Jun 26, 2012 1.050 1.090 0.9600 1.020 48,799 -0.01(-0.97%)
Jun 25, 2012 1.040 1.080 0.9500 1.030 84,679 +0.01(+0.98%)
Jun 22, 2012 1.000 1.080 0.9900 1.020 2,077,674 +0.04(+3.57%)
Jun 21, 2012 1.060 1.120 0.9746 0.9848 98,591 -0.08(-7.09%)
Jun 20, 2012 1.110 1.180 1.050 1.060 42,647 -0.05(-4.50%)
Jun 19, 2012 1.130 1.150 1.100 1.110 21,589 -0.02(-1.77%)
Jun 18, 2012 1.170 1.190 1.070 1.130 54,646 -0.06(-5.04%)
Jun 15, 2012 1.130 1.210 1.060 1.190 65,034 +0.05(+4.39%)
Jun 14, 2012 1.150 1.150 1.030 1.140 57,961 -0.01(-0.87%)
Jun 13, 2012 1.150 1.170 1.110 1.150 37,538 -0.01(-0.86%)
Jun 12, 2012 1.330 1.370 1.140 1.160 86,018 -0.14(-10.77%)
Jun 11, 2012 1.390 1.390 1.300 1.300 32,456 -0.09(-6.47%)
Jun 08, 2012 1.240 1.400 1.240 1.390 46,594 +0.13(+10.32%)
Jun 07, 2012 1.230 1.260 1.220 1.260 21,050 +0.05(+4.13%)
Jun 06, 2012 1.290 1.300 1.200 1.210 52,080 -0.05(-3.97%)
Jun 05, 2012 1.210 1.290 1.210 1.260 96,804 +0.03(+2.44%)
Jun 04, 2012 1.190 1.250 1.190 1.230 11,634 +0.04(+3.36%)
Jun 01, 2012 1.200 1.280 1.150 1.190 40,053 -0.04(-3.25%)
May 31, 2012 1.290 1.330 1.210 1.230 81,918 -0.07(-5.38%)
May 30, 2012 1.367 1.370 1.260 1.300 30,822 -0.04(-2.99%)
May 29, 2012 1.350 1.410 1.290 1.340 19,115 -0.02(-1.47%)
May 25, 2012 1.290 1.480 1.250 1.360 24,988 +0.08(+6.25%)
May 24, 2012 1.350 1.350 1.220 1.280 34,881 -0.08(-5.88%)
May 23, 2012 1.260 1.480 1.200 1.360 21,939 +0.10(+7.94%)
May 22, 2012 1.320 1.470 1.210 1.260 61,964 -0.05(-3.82%)
May 21, 2012 1.250 1.370 1.210 1.310 27,299 +0.05(+3.97%)
May 18, 2012 1.360 1.400 1.260 1.260 41,537 -0.11(-8.03%)
May 17, 2012 1.470 1.470 1.320 1.370 34,555 -0.10(-6.80%)
May 16, 2012 1.800 1.820 1.360 1.470 94,918 -0.32(-17.88%)
May 15, 2012 1.770 1.810 1.770 1.790 31,713 +0.02(+1.13%)
May 14, 2012 1.910 2.030 1.680 1.770 55,648 -0.18(-9.23%)
May 11, 2012 2.050 2.140 1.910 1.950 24,347 -0.10(-4.88%)
May 10, 2012 1.900 2.050 1.900 2.050 6,999 +0.10(+5.13%)
May 09, 2012 2.030 2.040 1.900 1.950 27,940 -0.11(-5.34%)
May 08, 2012 2.110 2.320 2.000 2.060 34,989 -0.07(-3.29%)
May 07, 2012 2.030 2.220 2.030 2.130 16,372 +0.10(+4.93%)
May 04, 2012 2.160 2.200 2.012 2.030 51,217 -0.13(-6.02%)
May 03, 2012 2.230 2.230 2.120 2.160 29,456 -0.09(-4.00%)
May 02, 2012 2.230 2.260 2.160 2.250 33,191 -0.01(-0.44%)
May 01, 2012 2.270 2.360 2.130 2.260 39,933 -0.01(-0.44%)
Apr 30, 2012 2.450 2.480 2.210 2.270 12,024 -0.19(-7.72%)
Apr 27, 2012 2.460 2.610 2.390 2.460 25,005 -0.01(-0.40%)
Apr 26, 2012 2.580 2.580 2.430 2.470 5,861 -0.13(-5.00%)
Apr 25, 2012 2.600 2.750 2.490 2.600 21,203 +0.03(+1.17%)
Apr 24, 2012 2.320 2.570 2.310 2.570 11,159 +0.24(+10.30%)
Apr 23, 2012 2.430 2.430 2.320 2.330 22,109 -0.15(-6.05%)
Apr 20, 2012 2.390 2.500 2.320 2.480 24,269 +0.28(+12.73%)
Apr 19, 2012 2.310 2.460 2.200 2.200 9,454 -0.12(-5.17%)
Apr 18, 2012 2.390 2.390 2.310 2.320 8,284 -0.08(-3.33%)
Apr 17, 2012 2.380 2.450 2.370 2.400 28,190 +0.04(+1.69%)
Apr 16, 2012 2.390 2.450 2.290 2.360 11,913 -0.04(-1.67%)
Apr 13, 2012 2.560 2.560 2.400 2.400 33,720 -0.18(-6.98%)
Apr 12, 2012 2.580 2.640 2.470 2.580 15,880 -0.05(-1.90%)
Apr 11, 2012 2.380 2.630 2.356 2.630 24,234 +0.29(+12.39%)
Apr 10, 2012 2.510 2.570 2.320 2.340 32,467 -0.16(-6.40%)
Apr 09, 2012 2.480 2.550 2.410 2.500 15,023 +0.02(+0.81%)
Apr 05, 2012 2.540 2.560 2.400 2.480 13,001 -0.08(-3.13%)
Apr 04, 2012 2.610 2.750 2.550 2.560 14,278 -0.09(-3.40%)
Apr 03, 2012 2.640 2.730 2.560 2.650 19,879 -0.01(-0.38%)
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.