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 (%)
Sep 30, 2011 2.990 3.050 2.990 2.990 44,269 -0.04(-1.32%)
Sep 29, 2011 3.050 3.050 2.970 3.030 37,254 +0.06(+2.02%)
Sep 28, 2011 3.100 3.100 2.950 2.970 34,247 -0.14(-4.50%)
Sep 27, 2011 3.130 3.160 3.050 3.110 42,204 +0.05(+1.63%)
Sep 26, 2011 3.020 3.060 2.960 3.060 28,992 +0.06(+2.00%)
Sep 23, 2011 2.990 3.060 2.951 3.000 43,110 +0.02(+0.67%)
Sep 22, 2011 2.890 3.170 2.890 2.980 90,445 -0.01(-0.33%)
Sep 21, 2011 3.000 3.070 2.980 2.990 60,456 +0.00(+0.00%)
Sep 20, 2011 3.060 3.060 2.990 2.990 26,586 -0.03(-0.99%)
Sep 19, 2011 3.000 3.080 3.000 3.020 72,820 -0.03(-0.98%)
Sep 16, 2011 3.060 3.110 3.000 3.050 51,949 +0.00(+0.00%)
Sep 15, 2011 3.120 3.120 3.000 3.050 42,575 -0.02(-0.65%)
Sep 14, 2011 3.050 3.100 3.000 3.070 47,528 +0.07(+2.33%)
Sep 13, 2011 2.940 3.000 2.900 3.000 47,343 +0.04(+1.35%)
Sep 12, 2011 2.890 3.200 2.890 2.960 482,858 +0.03(+1.02%)
Sep 09, 2011 2.950 3.010 2.840 2.930 42,465 -0.01(-0.34%)
Sep 08, 2011 3.010 3.040 2.910 2.940 83,168 -0.09(-2.97%)
Sep 07, 2011 3.080 3.080 2.980 3.030 51,435 +0.03(+1.00%)
Sep 06, 2011 2.910 3.030 2.910 3.000 60,769 +0.09(+3.09%)
Sep 02, 2011 2.930 3.010 2.910 2.910 34,597 -0.08(-2.68%)
Sep 01, 2011 3.000 3.040 2.970 2.990 70,328 +0.00(+0.00%)
Aug 31, 2011 3.050 3.090 2.990 2.990 73,835 -0.06(-1.97%)
Aug 30, 2011 3.090 3.090 3.030 3.050 21,990 -0.05(-1.61%)
Aug 29, 2011 3.130 3.140 3.080 3.100 91,722 +0.00(+0.00%)
Aug 26, 2011 2.910 3.130 2.910 3.100 85,961 +0.19(+6.53%)
Aug 25, 2011 2.910 2.930 2.870 2.910 93,954 +0.01(+0.34%)
Aug 24, 2011 2.890 2.940 2.810 2.900 53,659 -0.01(-0.34%)
Aug 23, 2011 2.740 2.910 2.740 2.910 42,152 +0.09(+3.19%)
Aug 22, 2011 2.910 2.950 2.680 2.820 14,872 -0.01(-0.35%)
Aug 19, 2011 2.820 2.900 2.780 2.830 45,163 +0.01(+0.35%)
Aug 18, 2011 2.830 3.120 2.750 2.820 91,936 -0.12(-4.08%)
Aug 17, 2011 2.860 3.030 2.850 2.940 30,704 +0.04(+1.38%)
Aug 16, 2011 2.910 3.030 2.830 2.900 54,988 -0.04(-1.36%)
Aug 15, 2011 3.040 3.040 2.700 2.940 35,791 +0.19(+6.91%)
Aug 12, 2011 2.890 3.080 2.749 2.750 51,949 -0.13(-4.51%)
Aug 11, 2011 2.800 3.040 2.750 2.880 105,307 +0.09(+3.23%)
Aug 10, 2011 2.680 3.120 2.680 2.790 50,842 -0.42(-13.08%)
Aug 09, 2011 2.775 3.210 2.480 3.210 49,281 +0.47(+17.15%)
Aug 08, 2011 2.840 2.940 2.680 2.740 37,278 -0.27(-8.97%)
Aug 05, 2011 3.120 3.120 2.900 3.010 47,122 -0.08(-2.59%)
Aug 04, 2011 3.170 3.240 3.080 3.090 34,072 -0.14(-4.33%)
Aug 03, 2011 3.110 3.240 3.050 3.230 51,935 +0.14(+4.53%)
Aug 02, 2011 3.170 3.250 3.090 3.090 24,335 -0.09(-2.83%)
Aug 01, 2011 3.180 3.240 3.150 3.180 51,169 +0.02(+0.63%)
Jul 29, 2011 3.210 3.270 3.110 3.160 28,210 -0.09(-2.77%)
Jul 28, 2011 3.170 3.260 3.170 3.250 12,541 +0.08(+2.52%)
Jul 27, 2011 3.260 3.260 3.160 3.170 29,405 -0.09(-2.76%)
Jul 26, 2011 3.300 3.350 3.260 3.260 7,065 -0.04(-1.21%)
Jul 25, 2011 3.300 3.380 3.270 3.300 12,224 -0.05(-1.49%)
Jul 22, 2011 3.370 3.370 3.300 3.350 3,848 -0.02(-0.59%)
Jul 21, 2011 3.330 3.380 3.230 3.370 35,286 +0.03(+0.90%)
Jul 20, 2011 3.320 3.360 3.320 3.340 3,961 -0.02(-0.60%)
Jul 19, 2011 3.370 3.380 3.300 3.360 26,744 +0.00(+0.00%)
Jul 18, 2011 3.340 3.380 3.340 3.360 19,998 +0.03(+0.90%)
Jul 15, 2011 3.360 3.380 3.270 3.330 29,965 -0.03(-0.89%)
Jul 14, 2011 3.360 3.380 3.210 3.360 19,658 -0.01(-0.30%)
Jul 13, 2011 3.320 3.380 3.320 3.370 17,222 +0.05(+1.51%)
Jul 12, 2011 3.360 3.440 3.290 3.320 19,724 -0.03(-0.90%)
Jul 11, 2011 3.340 3.440 3.250 3.350 16,919 -0.02(-0.59%)
Jul 08, 2011 3.340 3.440 3.340 3.370 15,082 -0.03(-0.88%)
Jul 07, 2011 3.380 3.400 3.360 3.400 45,499 +0.03(+0.89%)
Jul 06, 2011 3.370 3.380 3.350 3.370 22,233 +0.00(+0.00%)
Jul 05, 2011 3.320 3.370 3.310 3.370 25,150 +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.