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, 2015 4.590 4.740 4.560 4.700 283,128 +0.12(+2.62%)
Jul 30, 2015 4.750 4.840 4.550 4.580 130,802 -0.19(-3.98%)
Jul 29, 2015 4.890 4.890 4.750 4.770 56,687 -0.13(-2.65%)
Jul 28, 2015 4.830 4.920 4.760 4.900 45,614 +0.07(+1.45%)
Jul 27, 2015 4.860 4.910 4.760 4.830 68,181 -0.09(-1.83%)
Jul 24, 2015 4.980 5.070 4.860 4.920 91,120 -0.10(-1.99%)
Jul 23, 2015 5.100 5.100 4.970 5.020 137,540 -0.05(-0.99%)
Jul 22, 2015 5.060 5.230 5.020 5.070 145,549 +0.02(+0.40%)
Jul 21, 2015 5.010 5.100 4.970 5.050 97,638 +0.07(+1.41%)
Jul 20, 2015 5.070 5.070 4.930 4.980 90,471 -0.05(-0.99%)
Jul 17, 2015 4.900 5.050 4.880 5.030 60,897 +0.15(+3.07%)
Jul 16, 2015 4.910 5.110 4.870 4.880 111,451 +0.04(+0.83%)
Jul 15, 2015 4.980 5.110 4.830 4.840 209,529 -0.11(-2.22%)
Jul 14, 2015 4.960 5.000 4.860 4.950 144,691 +0.11(+2.27%)
Jul 13, 2015 4.800 4.940 4.790 4.840 219,266 +0.07(+1.47%)
Jul 10, 2015 4.790 4.850 4.720 4.770 184,498 +0.04(+0.85%)
Jul 09, 2015 4.770 4.880 4.680 4.730 221,190 +0.02(+0.42%)
Jul 08, 2015 4.720 4.850 4.660 4.710 306,386 +0.05(+1.07%)
Jul 07, 2015 4.750 4.818 4.570 4.660 488,396 +0.11(+2.42%)
Jul 06, 2015 4.180 4.570 4.070 4.550 629,703 +0.37(+8.85%)
Jul 02, 2015 4.270 4.180 4.180 4.180 20,500 -0.08(-1.88%)
Jul 01, 2015 4.260 4.280 4.200 4.260 39,976 -0.01(-0.23%)
Jun 30, 2015 4.250 4.340 4.210 4.270 98,132 +0.06(+1.43%)
Jun 29, 2015 4.050 4.250 3.930 4.210 116,245 +0.13(+3.19%)
Jun 26, 2015 4.230 4.280 4.070 4.080 1,496,125 -0.15(-3.55%)
Jun 25, 2015 4.240 4.290 4.170 4.230 124,484 +0.02(+0.48%)
Jun 24, 2015 4.240 4.315 4.160 4.210 36,449 -0.03(-0.71%)
Jun 23, 2015 4.160 4.250 4.160 4.240 42,738 +0.06(+1.44%)
Jun 22, 2015 4.160 4.220 4.150 4.180 19,934 +0.02(+0.48%)
Jun 19, 2015 4.250 4.250 4.120 4.160 43,887 -0.08(-1.89%)
Jun 18, 2015 4.170 4.300 4.168 4.240 71,632 +0.05(+1.19%)
Jun 17, 2015 4.240 4.250 4.130 4.190 44,325 -0.02(-0.48%)
Jun 16, 2015 4.260 4.270 4.120 4.210 52,238 -0.03(-0.71%)
Jun 15, 2015 4.250 4.300 4.110 4.240 75,557 -0.04(-0.93%)
Jun 12, 2015 4.270 4.300 4.200 4.280 64,042 +0.03(+0.71%)
Jun 11, 2015 4.290 4.310 4.250 4.250 35,869 -0.05(-1.16%)
Jun 10, 2015 4.250 4.360 4.230 4.300 106,716 +0.03(+0.70%)
Jun 09, 2015 4.270 4.280 4.250 4.270 45,773 +0.00(+0.00%)
Jun 08, 2015 4.150 4.290 4.150 4.270 60,807 +0.07(+1.67%)
Jun 05, 2015 4.150 4.250 4.140 4.200 116,528 +0.09(+2.19%)
Jun 04, 2015 4.140 4.150 4.050 4.110 22,309 -0.02(-0.48%)
Jun 03, 2015 4.060 4.230 4.000 4.130 100,201 +0.13(+3.25%)
Jun 02, 2015 4.060 4.080 3.970 4.000 56,509 -0.04(-0.99%)
Jun 01, 2015 4.350 4.450 3.790 4.040 109,194 -0.18(-4.27%)
May 29, 2015 3.830 4.220 3.800 4.220 141,629 +0.38(+9.90%)
May 28, 2015 3.690 3.840 3.690 3.840 15,602 +0.10(+2.67%)
May 27, 2015 3.810 3.850 3.740 3.740 38,748 -0.10(-2.60%)
May 26, 2015 3.880 3.886 3.690 3.840 25,604 +0.00(+0.00%)
May 22, 2015 3.810 3.840 3.840 3.840 62,700 +0.05(+1.32%)
May 21, 2015 3.810 3.860 3.760 3.790 20,517 +0.06(+1.61%)
May 20, 2015 3.690 3.970 3.610 3.730 94,993 +0.08(+2.19%)
May 19, 2015 3.730 3.780 3.600 3.650 57,209 -0.13(-3.44%)
May 18, 2015 3.370 3.810 3.370 3.780 271,650 +0.45(+13.51%)
May 15, 2015 3.180 3.340 3.100 3.330 493,983 +0.33(+11.00%)
May 14, 2015 2.950 3.080 2.930 3.000 41,115 +0.01(+0.33%)
May 13, 2015 3.060 3.060 2.940 2.990 11,853 +0.02(+0.67%)
May 12, 2015 2.980 3.000 2.950 2.970 25,582 -0.01(-0.34%)
May 11, 2015 3.000 3.020 2.960 2.980 4,361 +0.01(+0.34%)
May 08, 2015 3.055 3.070 2.950 2.970 10,204 -0.01(-0.34%)
May 07, 2015 2.965 3.010 2.965 2.980 6,471 +0.00(+0.00%)
May 06, 2015 2.980 3.040 2.950 2.980 21,707 +0.02(+0.52%)
May 05, 2015 3.000 3.000 2.950 2.965 11,596 +0.00(+0.16%)
May 04, 2015 2.950 3.110 2.920 2.960 19,568 +0.01(+0.34%)
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.