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 (%)
Aug 31, 2010 2.860 2.890 2.770 2.820 25,460 -0.08(-2.76%)
Aug 30, 2010 3.010 3.010 2.900 2.900 21,807 -0.13(-4.29%)
Aug 27, 2010 2.990 3.040 2.970 3.030 34,716 +0.09(+3.06%)
Aug 26, 2010 3.090 3.090 2.930 2.940 8,379 -0.15(-4.85%)
Aug 25, 2010 2.890 3.100 2.860 3.090 23,645 +0.19(+6.55%)
Aug 24, 2010 2.880 3.050 2.880 2.900 27,564 +0.00(+0.00%)
Aug 23, 2010 3.020 3.060 2.900 2.900 30,520 -0.12(-3.97%)
Aug 20, 2010 2.940 3.150 2.940 3.020 71,939 +0.06(+2.03%)
Aug 19, 2010 3.110 3.120 2.930 2.960 49,954 -0.17(-5.43%)
Aug 18, 2010 3.210 3.210 3.110 3.130 14,266 -0.09(-2.80%)
Aug 17, 2010 3.250 3.260 3.170 3.220 29,139 +0.01(+0.31%)
Aug 16, 2010 3.150 3.250 3.120 3.210 32,058 +0.03(+0.94%)
Aug 13, 2010 3.230 3.270 3.100 3.180 593,369 -0.07(-2.15%)
Aug 12, 2010 3.100 3.360 3.100 3.250 50,934 -0.12(-3.70%)
Aug 11, 2010 3.400 3.420 3.350 3.375 41,548 -0.08(-2.46%)
Aug 10, 2010 3.670 3.670 3.440 3.460 13,516 -0.24(-6.49%)
Aug 09, 2010 3.590 3.700 3.430 3.700 13,731 +0.14(+3.93%)
Aug 06, 2010 3.550 3.650 3.470 3.560 37,464 -0.04(-1.11%)
Aug 05, 2010 3.600 3.690 3.460 3.600 7,973 -0.01(-0.28%)
Aug 04, 2010 3.570 3.620 3.530 3.610 39,636 +0.06(+1.69%)
Aug 03, 2010 3.490 3.620 3.490 3.550 37,779 +0.05(+1.43%)
Aug 02, 2010 3.510 3.520 3.440 3.500 44,180 +0.04(+1.16%)
Jul 30, 2010 3.330 3.460 3.330 3.460 8,955 +0.09(+2.67%)
Jul 29, 2010 3.312 3.390 3.310 3.370 22,036 +0.01(+0.30%)
Jul 28, 2010 3.400 3.400 3.300 3.360 22,420 -0.05(-1.47%)
Jul 27, 2010 3.430 3.430 3.390 3.410 21,842 +0.01(+0.29%)
Jul 26, 2010 3.370 3.400 3.320 3.400 27,177 +0.06(+1.80%)
Jul 23, 2010 3.220 3.355 3.160 3.340 26,547 +0.09(+2.77%)
Jul 22, 2010 3.190 3.250 3.110 3.250 45,605 +0.11(+3.50%)
Jul 21, 2010 3.300 3.430 3.140 3.140 49,783 -0.15(-4.56%)
Jul 20, 2010 3.210 3.300 3.170 3.290 61,723 +0.04(+1.23%)
Jul 19, 2010 3.350 3.370 3.230 3.250 46,884 -0.10(-2.99%)
Jul 16, 2010 3.460 3.470 3.330 3.350 63,199 -0.13(-3.74%)
Jul 15, 2010 3.490 3.630 3.480 3.480 30,647 -0.08(-2.25%)
Jul 14, 2010 3.660 3.660 3.540 3.560 27,435 -0.13(-3.52%)
Jul 13, 2010 3.680 3.740 3.670 3.690 26,276 +0.06(+1.65%)
Jul 12, 2010 3.760 3.760 3.510 3.630 49,931 -0.12(-3.20%)
Jul 09, 2010 3.740 3.750 3.730 3.750 22,164 +0.05(+1.35%)
Jul 08, 2010 3.570 3.750 3.570 3.700 49,891 +0.15(+4.23%)
Jul 07, 2010 3.500 3.630 3.430 3.550 86,877 +0.10(+2.90%)
Jul 06, 2010 3.590 3.600 3.430 3.450 71,192 -0.06(-1.71%)
Jul 02, 2010 3.600 3.650 3.410 3.510 38,851 -0.05(-1.40%)
Jul 01, 2010 3.600 3.700 3.400 3.560 33,913 -0.04(-1.11%)
Jun 30, 2010 3.530 3.660 3.420 3.600 91,417 +0.07(+1.98%)
Jun 29, 2010 3.950 3.950 3.500 3.530 144,725 -0.52(-12.84%)
Jun 25, 2010 4.350 4.420 3.990 4.050 2,326,103 -0.31(-7.11%)
Jun 24, 2010 4.450 4.570 4.340 4.360 108,210 -0.08(-1.80%)
Jun 23, 2010 4.630 4.670 4.310 4.440 79,759 -0.17(-3.69%)
Jun 22, 2010 4.520 4.680 4.410 4.610 59,033 +0.09(+1.99%)
Jun 21, 2010 4.700 4.700 4.420 4.520 49,167 +0.07(+1.57%)
Jun 18, 2010 4.380 4.520 4.350 4.450 85,309 +0.05(+1.14%)
Jun 17, 2010 4.400 4.520 4.340 4.400 27,574 -0.01(-0.23%)
Jun 16, 2010 4.430 4.450 4.320 4.410 9,432 +0.01(+0.23%)
Jun 15, 2010 4.360 4.420 4.330 4.400 21,922 +0.03(+0.57%)
Jun 14, 2010 4.500 4.550 4.340 4.375 48,853 -0.12(-2.78%)
Jun 11, 2010 4.530 4.640 4.250 4.500 37,766 +0.03(+0.67%)
Jun 10, 2010 4.480 4.530 4.350 4.470 54,642 +0.06(+1.36%)
Jun 09, 2010 4.520 4.560 4.400 4.410 7,339 -0.19(-4.13%)
Jun 08, 2010 4.630 4.660 4.520 4.600 10,623 -0.03(-0.65%)
Jun 07, 2010 4.610 4.690 4.260 4.630 16,206 -0.02(-0.43%)
Jun 04, 2010 4.720 4.750 4.600 4.650 15,532 -0.05(-1.06%)
Jun 03, 2010 4.760 4.790 4.550 4.700 35,093 -0.05(-1.05%)
Jun 02, 2010 4.800 4.800 4.560 4.750 15,690 +0.05(+1.06%)
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.