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 (%)
Jul 31, 2014 1.870 1.980 1.857 1.950 23,377 +0.10(+5.41%)
Jul 30, 2014 1.850 1.850 1.840 1.850 3,373 +0.01(+0.54%)
Jul 29, 2014 1.880 1.880 1.790 1.840 24,725 -0.01(-0.54%)
Jul 28, 2014 1.850 1.880 1.820 1.850 11,259 -0.03(-1.60%)
Jul 25, 2014 1.980 1.980 1.800 1.880 20,019 -0.04(-1.83%)
Jul 24, 2014 1.930 2.000 1.850 1.915 9,710 -0.03(-1.79%)
Jul 23, 2014 1.840 1.960 1.830 1.950 135,900 +0.11(+5.98%)
Jul 22, 2014 1.830 1.880 1.800 1.840 68,700 +0.00(+0.00%)
Jul 21, 2014 1.890 1.930 1.830 1.840 94,928 -0.03(-1.60%)
Jul 18, 2014 1.940 1.970 1.780 1.870 29,315 -0.09(-4.59%)
Jul 17, 2014 1.960 1.960 1.920 1.960 3,489 -0.01(-0.51%)
Jul 16, 2014 1.860 1.970 1.860 1.970 21,573 +0.08(+4.23%)
Jul 15, 2014 2.050 2.050 1.810 1.890 111,409 -0.16(-7.80%)
Jul 14, 2014 2.000 2.060 1.990 2.050 25,512 -0.02(-0.97%)
Jul 11, 2014 1.990 2.084 1.990 2.070 53,137 +0.07(+3.50%)
Jul 10, 2014 1.960 2.070 1.960 2.000 8,630 -0.02(-0.99%)
Jul 09, 2014 2.090 2.090 2.020 2.020 3,810 -0.01(-0.49%)
Jul 08, 2014 2.051 2.090 2.001 2.030 7,247 -0.01(-0.49%)
Jul 07, 2014 2.110 2.112 2.040 2.040 10,395 -0.10(-4.67%)
Jul 03, 2014 2.090 2.140 2.140 2.140 10,800 +0.04(+1.90%)
Jul 02, 2014 2.120 2.150 2.100 2.100 10,740 +0.03(+1.45%)
Jul 01, 2014 2.130 2.220 2.060 2.070 6,197 -0.11(-5.05%)
Jun 30, 2014 2.140 2.200 2.091 2.180 14,458 -0.06(-2.68%)
Jun 27, 2014 2.150 2.240 2.080 2.240 13,863 +0.12(+5.66%)
Jun 26, 2014 2.100 2.210 1.940 2.120 54,628 +0.05(+2.42%)
Jun 25, 2014 1.980 2.080 1.980 2.070 7,312 +0.02(+0.98%)
Jun 24, 2014 1.950 2.050 1.950 2.050 7,021 +0.05(+2.50%)
Jun 23, 2014 2.080 2.080 1.910 2.000 40,264 -0.04(-1.96%)
Jun 20, 2014 2.070 2.070 1.970 2.040 28,816 +0.02(+0.99%)
Jun 19, 2014 2.000 2.100 1.970 2.020 6,027 +0.02(+1.00%)
Jun 18, 2014 1.980 2.030 1.980 2.000 5,256 -0.01(-0.50%)
Jun 17, 2014 2.050 2.170 2.000 2.010 13,543 -0.04(-1.95%)
Jun 16, 2014 2.020 2.080 2.020 2.050 16,107 -0.01(-0.49%)
Jun 13, 2014 2.040 2.170 1.990 2.060 79,603 +0.02(+1.23%)
Jun 12, 2014 2.030 2.100 2.000 2.035 24,243 +0.02(+0.74%)
Jun 11, 2014 2.000 2.030 2.000 2.020 9,843 +0.02(+1.00%)
Jun 10, 2014 1.990 2.040 1.990 2.000 49,097 -0.08(-3.85%)
Jun 06, 2014 2.094 2.181 2.080 2.080 8,270 -0.09(-4.15%)
Jun 05, 2014 2.120 2.190 2.116 2.170 8,760 -0.03(-1.32%)
Jun 04, 2014 2.098 2.200 2.050 2.199 63,870 +0.05(+2.28%)
Jun 03, 2014 2.200 2.200 2.081 2.150 21,343 -0.02(-0.92%)
Jun 02, 2014 2.230 2.240 2.160 2.170 22,888 -0.07(-3.13%)
May 30, 2014 2.239 2.240 2.239 2.240 801 -0.00(-0.09%)
May 29, 2014 2.250 2.280 2.217 2.242 1,850 +0.00(+0.09%)
May 28, 2014 2.250 2.330 2.230 2.240 7,500 -0.01(-0.44%)
May 27, 2014 2.329 2.340 2.210 2.250 31,872 -0.06(-2.60%)
May 23, 2014 2.330 2.310 2.310 2.310 1,300 +0.02(+0.87%)
May 22, 2014 2.300 2.300 2.243 2.290 12,065 -0.01(-0.43%)
May 21, 2014 2.260 2.350 2.260 2.300 6,846 +0.00(+0.00%)
May 20, 2014 2.255 2.300 2.255 2.300 2,416 +0.00(+0.00%)
May 19, 2014 2.350 2.350 2.300 2.300 28,996 -0.05(-2.13%)
May 16, 2014 2.350 2.350 2.300 2.350 16,739 -0.01(-0.42%)
May 15, 2014 2.330 2.370 2.279 2.360 82,530 +0.05(+2.16%)
May 14, 2014 2.251 2.350 2.250 2.310 15,481 +0.02(+0.87%)
May 13, 2014 2.350 2.400 2.268 2.290 109,274 +0.07(+3.15%)
May 12, 2014 2.200 2.350 2.190 2.220 40,354 +0.02(+0.91%)
May 09, 2014 2.180 2.240 2.150 2.200 10,804 +0.01(+0.46%)
May 08, 2014 2.170 2.240 2.170 2.190 9,519 -0.03(-1.35%)
May 07, 2014 2.140 2.250 2.130 2.220 34,328 +0.05(+2.30%)
May 06, 2014 2.160 2.229 2.150 2.170 10,571 +0.03(+1.40%)
May 05, 2014 2.100 2.200 2.010 2.140 49,669 -0.09(-4.04%)
May 02, 2014 2.220 2.240 2.220 2.230 19,376 +0.00(+0.00%)
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.