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, 2018 11.97 12.13 11.70 11.86 97,883 -0.04(-0.34%)
Jul 30, 2018 12.18 12.27 11.88 11.90 81,843 -0.30(-2.46%)
Jul 27, 2018 12.80 12.80 11.95 12.20 167,000 -0.58(-4.54%)
Jul 26, 2018 12.98 12.40 12.78 203,153 -0.16(-1.24%)
Jul 25, 2018 12.46 12.99 12.39 12.94 215,365 +0.56(+4.52%)
Jul 24, 2018 12.20 12.75 12.18 12.38 317,272 +0.18(+1.48%)
Jul 23, 2018 12.10 12.40 11.99 12.20 139,713 +0.10(+0.83%)
Jul 20, 2018 12.10 12.41 12.05 12.10 121,862 +0.02(+0.17%)
Jul 19, 2018 11.90 12.17 11.84 12.08 126,093 +0.18(+1.51%)
Jul 18, 2018 11.85 11.98 11.57 11.90 100,622 +0.08(+0.68%)
Jul 17, 2018 11.45 11.91 11.40 11.82 125,612 +0.36(+3.14%)
Jul 16, 2018 11.67 11.67 11.40 11.46 79,409 -0.22(-1.88%)
Jul 13, 2018 11.84 12.05 11.65 11.68 95,783 -0.11(-0.93%)
Jul 12, 2018 11.55 11.80 11.53 11.79 106,636 +0.25(+2.17%)
Jul 11, 2018 11.40 11.88 11.40 11.54 148,321 +0.11(+0.96%)
Jul 10, 2018 11.87 11.96 11.40 11.43 97,841 -0.45(-3.79%)
Jul 09, 2018 12.07 12.08 11.72 11.88 132,588 -0.16(-1.33%)
Jul 06, 2018 12.02 12.29 11.97 12.04 111,362 +0.01(+0.08%)
Jul 05, 2018 11.90 12.18 11.70 12.03 158,254 +0.18(+1.52%)
Jul 03, 2018 11.85 11.85 11.85 0 +0.55(+4.87%)
Jul 02, 2018 11.11 11.54 11.11 11.30 198,860 +0.15(+1.35%)
Jun 29, 2018 11.08 11.23 10.98 11.15 283,725 +0.07(+0.63%)
Jun 28, 2018 10.67 11.09 10.67 11.08 129,562 +0.38(+3.55%)
Jun 27, 2018 10.85 10.93 10.65 10.70 191,061 -0.15(-1.38%)
Jun 26, 2018 10.93 11.07 10.79 10.85 133,176 -0.09(-0.82%)
Jun 25, 2018 11.02 11.13 10.77 10.94 146,784 -0.13(-1.17%)
Jun 22, 2018 10.90 11.08 10.78 11.07 296,698 +0.17(+1.56%)
Jun 21, 2018 10.90 11.10 10.80 10.90 178,607 +0.01(+0.09%)
Jun 20, 2018 10.80 10.92 10.75 10.89 131,485 +0.13(+1.21%)
Jun 19, 2018 10.99 10.99 10.71 10.76 69,296 -0.23(-2.09%)
Jun 18, 2018 10.82 11.05 10.75 10.99 137,634 +0.14(+1.29%)
Jun 15, 2018 10.90 10.72 10.85 102,468 +0.13(+1.21%)
Jun 14, 2018 10.62 10.74 10.60 10.72 113,180 +0.09(+0.85%)
Jun 13, 2018 10.66 10.73 10.61 10.63 133,625 -0.04(-0.37%)
Jun 12, 2018 10.75 11.00 10.64 10.67 111,869 -0.12(-1.11%)
Jun 11, 2018 10.60 10.87 10.58 10.79 119,831 +0.18(+1.70%)
Jun 08, 2018 10.17 10.71 10.11 10.61 158,095 +0.45(+4.43%)
Jun 07, 2018 10.27 10.30 10.05 10.16 97,621 -0.13(-1.26%)
Jun 06, 2018 10.36 10.39 10.18 10.29 230,298 -0.08(-0.77%)
Jun 05, 2018 10.13 10.40 10.12 10.37 117,804 +0.25(+2.47%)
Jun 04, 2018 10.09 10.24 10.01 10.12 117,272 +0.00(+0.00%)
Jun 01, 2018 10.03 10.21 9.910 10.12 142,117 +0.11(+1.10%)
May 31, 2018 10.06 10.18 9.960 10.01 200,839 -0.02(-0.20%)
May 30, 2018 10.13 10.29 10.00 10.03 121,950 -0.09(-0.89%)
May 29, 2018 10.01 10.21 9.553 10.12 103,768 +0.01(+0.10%)
May 25, 2018 10.11 10.11 10.11 0 +0.10(+1.00%)
May 24, 2018 9.920 10.11 9.910 10.01 110,768 +0.14(+1.42%)
May 23, 2018 9.600 9.900 9.600 9.870 207,193 +0.24(+2.49%)
May 22, 2018 9.680 9.800 9.330 9.630 307,233 -0.04(-0.41%)
May 21, 2018 10.00 10.13 9.620 9.670 249,103 -0.34(-3.40%)
May 18, 2018 9.900 10.13 9.880 10.01 152,620 +0.06(+0.60%)
May 17, 2018 10.19 10.36 9.880 9.950 243,198 -0.22(-2.16%)
May 16, 2018 10.31 10.42 9.860 10.17 336,778 -0.22(-2.12%)
May 15, 2018 10.60 10.84 10.22 10.39 252,957 -0.10(-1.00%)
May 14, 2018 10.05 10.99 9.100 10.49 651,929 +0.29(+2.89%)
May 11, 2018 10.03 10.25 9.800 10.20 147,632 +0.10(+0.99%)
May 10, 2018 10.14 10.23 9.800 10.10 205,403 -0.04(-0.39%)
May 09, 2018 9.990 10.29 9.990 10.14 148,294 +0.15(+1.50%)
May 08, 2018 9.960 10.10 9.760 9.990 200,994 -0.02(-0.20%)
May 07, 2018 10.48 10.55 10.00 10.01 296,244 -0.39(-3.75%)
May 04, 2018 10.03 10.54 10.00 10.40 200,207 +0.32(+3.17%)
May 03, 2018 10.04 10.13 9.640 10.08 193,520 +0.01(+0.10%)
May 02, 2018 10.00 10.14 9.790 10.07 295,779 +0.10(+1.00%)
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.