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, 2016 4.760 4.840 4.750 4.810 8,478 +0.01(+0.21%)
Aug 30, 2016 4.870 4.870 4.790 4.800 11,216 -0.01(-0.21%)
Aug 29, 2016 4.590 4.880 4.590 4.810 14,252 +0.18(+3.89%)
Aug 26, 2016 4.590 4.640 4.590 4.630 3,318 +0.02(+0.43%)
Aug 25, 2016 4.690 4.720 4.600 4.610 1,984 -0.04(-0.86%)
Aug 24, 2016 4.740 4.780 4.600 4.650 44,626 -0.09(-1.90%)
Aug 23, 2016 4.820 4.830 4.720 4.740 31,792 -0.16(-3.27%)
Aug 22, 2016 4.770 4.900 4.750 4.900 30,068 +0.13(+2.73%)
Aug 19, 2016 4.800 4.840 4.731 4.770 20,735 -0.02(-0.42%)
Aug 18, 2016 4.704 4.795 4.680 4.790 18,893 +0.11(+2.35%)
Aug 17, 2016 4.680 4.710 4.630 4.680 6,089 -0.01(-0.21%)
Aug 16, 2016 4.707 4.720 4.680 4.690 21,320 -0.07(-1.47%)
Aug 15, 2016 4.790 4.820 4.650 4.760 20,709 -0.06(-1.24%)
Aug 12, 2016 4.630 4.929 4.630 4.820 18,561 -0.07(-1.43%)
Aug 11, 2016 4.680 4.950 4.680 4.890 19,071 +0.22(+4.71%)
Aug 10, 2016 4.760 4.760 4.670 4.670 7,122 -0.11(-2.30%)
Aug 09, 2016 4.803 4.803 4.730 4.780 10,231 +0.06(+1.27%)
Aug 08, 2016 4.720 4.741 4.720 4.720 8,017 +0.00(+0.00%)
Aug 05, 2016 4.720 4.779 4.700 4.720 26,166 -0.03(-0.63%)
Aug 04, 2016 4.870 4.870 4.710 4.750 18,413 -0.12(-2.46%)
Aug 03, 2016 4.790 4.870 4.790 4.870 5,649 +0.00(+0.00%)
Aug 02, 2016 4.870 4.900 4.870 4.870 5,812 +0.03(+0.62%)
Aug 01, 2016 4.845 4.910 4.770 4.840 16,820 +0.00(+0.00%)
Jul 29, 2016 4.970 4.970 4.820 4.840 36,962 -0.09(-1.83%)
Jul 28, 2016 4.830 4.980 4.830 4.930 10,855 +0.08(+1.65%)
Jul 27, 2016 4.821 4.885 4.820 4.850 5,659 -0.03(-0.61%)
Jul 26, 2016 4.950 4.950 4.850 4.880 3,968 +0.14(+2.95%)
Jul 25, 2016 4.830 4.830 4.641 4.740 23,380 -0.11(-2.27%)
Jul 22, 2016 4.920 4.960 4.840 4.850 21,675 +0.02(+0.41%)
Jul 21, 2016 4.890 4.890 4.830 4.830 11,057 -0.10(-2.03%)
Jul 20, 2016 4.940 4.950 4.880 4.930 10,177 -0.02(-0.40%)
Jul 19, 2016 4.970 4.990 4.870 4.950 8,309 -0.02(-0.40%)
Jul 18, 2016 4.980 5.000 4.870 4.970 13,426 +0.03(+0.61%)
Jul 15, 2016 4.910 4.950 4.870 4.940 11,342 +0.06(+1.23%)
Jul 14, 2016 4.890 4.910 4.860 4.880 5,469 -0.02(-0.41%)
Jul 13, 2016 4.920 4.970 4.880 4.900 17,332 -0.05(-1.01%)
Jul 12, 2016 4.810 4.990 4.810 4.950 14,399 +0.13(+2.70%)
Jul 11, 2016 4.710 4.930 4.710 4.820 17,098 +0.08(+1.69%)
Jul 08, 2016 4.560 4.760 4.550 4.740 26,930 +0.20(+4.41%)
Jul 07, 2016 4.560 4.580 4.530 4.540 10,871 +0.11(+2.48%)
Jul 05, 2016 4.460 4.540 4.430 4.430 23,148 -0.07(-1.56%)
Jul 01, 2016 4.480 4.500 4.500 4.500 15,100 -0.01(-0.22%)
Jun 30, 2016 4.400 4.550 4.400 4.510 31,825 +0.04(+0.89%)
Jun 29, 2016 4.420 4.490 4.400 4.470 37,084 +0.03(+0.68%)
Jun 28, 2016 4.410 4.510 4.400 4.440 28,382 +0.04(+0.91%)
Jun 27, 2016 4.530 4.600 4.390 4.400 41,922 -0.20(-4.35%)
Jun 24, 2016 4.520 4.640 4.510 4.600 162,277 +0.00(+0.00%)
Jun 23, 2016 4.590 4.610 4.550 4.600 40,965 +0.02(+0.44%)
Jun 22, 2016 4.600 4.600 4.550 4.580 29,905 +0.00(+0.00%)
Jun 21, 2016 4.630 4.660 4.570 4.580 10,252 -0.07(-1.51%)
Jun 20, 2016 4.640 4.700 4.630 4.650 22,565 +0.10(+2.20%)
Jun 17, 2016 4.700 4.700 4.540 4.550 56,043 -0.16(-3.40%)
Jun 16, 2016 4.800 4.800 4.640 4.710 8,847 +0.09(+1.95%)
Jun 15, 2016 4.620 4.620 4.530 4.620 29,553 +0.06(+1.32%)
Jun 14, 2016 4.590 4.630 4.460 4.560 40,417 -0.08(-1.72%)
Jun 13, 2016 4.640 4.660 4.640 4.640 10,696 +0.01(+0.22%)
Jun 10, 2016 4.580 4.690 4.580 4.630 9,557 +0.06(+1.31%)
Jun 09, 2016 4.570 4.640 4.540 4.570 11,996 -0.07(-1.51%)
Jun 08, 2016 4.600 4.650 4.570 4.640 18,061 +0.02(+0.43%)
Jun 07, 2016 4.650 4.660 4.600 4.620 7,213 -0.03(-0.65%)
Jun 06, 2016 4.630 4.690 4.630 4.650 9,759 -0.03(-0.64%)
Jun 03, 2016 4.610 4.750 4.610 4.680 19,457 +0.00(+0.00%)
Jun 02, 2016 4.530 4.680 4.530 4.680 10,474 +0.15(+3.31%)
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.