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 28, 2012 0.9900 1.002 0.9800 0.9800 11,085 -0.01(-1.01%)
Sep 27, 2012 0.9700 1.010 0.9700 0.9900 852 +0.01(+1.02%)
Sep 26, 2012 0.9810 0.9822 0.9800 0.9800 1,100 +0.00(+0.00%)
Sep 25, 2012 0.9900 1.050 0.9700 0.9800 15,650 -0.03(-2.97%)
Sep 24, 2012 1.000 1.030 0.9900 1.010 1,000 +0.02(+2.02%)
Sep 21, 2012 1.090 1.100 0.9900 0.9900 21,126 -0.07(-6.60%)
Sep 20, 2012 1.060 1.100 1.060 1.060 19,533 +0.01(+0.95%)
Sep 19, 2012 1.090 1.090 1.030 1.050 9,300 -0.04(-3.67%)
Sep 18, 2012 1.090 1.090 1.080 1.090 2,566 +0.02(+1.87%)
Sep 17, 2012 1.070 1.090 1.020 1.070 19,648 +0.00(+0.00%)
Sep 14, 2012 0.9701 1.080 0.9701 1.070 9,415 +0.04(+3.88%)
Sep 13, 2012 1.030 1.050 1.020 1.030 12,986 +0.00(+0.00%)
Sep 12, 2012 0.9811 1.060 0.9811 1.030 10,700 +0.05(+4.99%)
Sep 11, 2012 1.050 1.050 0.9800 0.9810 22,217 -0.07(-6.57%)
Sep 10, 2012 0.9600 1.050 0.9600 1.050 2,452 +0.07(+6.92%)
Sep 07, 2012 0.9900 1.050 0.9801 0.9820 11,200 -0.03(-3.25%)
Sep 06, 2012 1.000 1.030 0.9999 1.015 24,389 -0.06(-5.14%)
Sep 05, 2012 0.9700 1.070 0.9700 1.070 18,892 +0.09(+8.63%)
Sep 04, 2012 1.000 1.010 0.9850 0.9850 9,869 -0.05(-4.37%)
Aug 31, 2012 1.040 1.070 0.9500 1.030 50,398 +0.01(+0.98%)
Aug 30, 2012 1.010 1.160 0.9700 1.020 17,277 +0.05(+5.15%)
Aug 29, 2012 0.9600 1.030 0.9600 0.9700 11,656 -0.06(-5.82%)
Aug 27, 2012 0.9700 1.040 0.9600 1.030 13,665 +0.10(+10.74%)
Aug 24, 2012 0.9900 0.9900 0.9300 0.9300 10,600 -0.09(-8.82%)
Aug 23, 2012 0.9500 1.020 0.9100 1.020 72,761 +0.11(+11.96%)
Aug 22, 2012 0.9499 0.9500 0.9110 0.9110 69,153 -0.04(-4.11%)
Aug 21, 2012 0.9200 0.9980 0.9100 0.9500 75,716 +0.01(+1.06%)
Aug 20, 2012 0.9800 1.048 0.9400 0.9400 23,631 -0.05(-5.05%)
Aug 17, 2012 0.9800 1.090 0.9800 0.9900 58,645 +0.02(+2.06%)
Aug 16, 2012 0.9200 1.020 0.9200 0.9700 10,513 +0.07(+7.78%)
Aug 15, 2012 0.8500 1.000 0.8500 0.9000 26,285 +0.07(+8.43%)
Aug 14, 2012 0.9000 0.9000 0.8300 0.8300 40,345 -0.11(-11.70%)
Aug 13, 2012 0.9305 0.9500 0.8400 0.9400 49,891 +0.05(+5.62%)
Aug 10, 2012 0.9600 0.9600 0.8800 0.8900 70,185 -0.09(-9.18%)
Aug 09, 2012 1.020 1.020 0.9201 0.9800 85,657 -0.08(-7.55%)
Aug 08, 2012 1.090 1.120 0.9900 1.060 12,629 +0.00(+0.00%)
Aug 07, 2012 1.030 1.069 1.000 1.060 58,638 +0.03(+2.91%)
Aug 06, 2012 1.060 1.090 1.030 1.030 18,007 -0.06(-5.50%)
Aug 03, 2012 1.080 1.130 1.020 1.090 24,439 +0.02(+1.87%)
Aug 02, 2012 1.070 1.200 1.060 1.070 17,199 -0.07(-6.14%)
Aug 01, 2012 1.060 1.150 1.060 1.140 6,849 -0.04(-3.39%)
Jul 30, 2012 1.230 1.180 1.180 1.180 15,000 -0.07(-5.60%)
Jul 27, 2012 1.070 1.280 1.070 1.250 20,113 +0.15(+13.64%)
Jul 26, 2012 1.100 1.100 1.010 1.100 12,693 +0.02(+1.85%)
Jul 25, 2012 1.080 1.080 1.080 1.080 100 +0.01(+0.93%)
Jul 24, 2012 1.053 1.080 1.000 1.070 60,837 +0.01(+0.94%)
Jul 23, 2012 1.080 1.090 1.050 1.060 23,772 -0.06(-5.36%)
Jul 19, 2012 1.090 1.120 1.120 1.120 21,900 +0.03(+2.75%)
Jul 18, 2012 1.060 1.100 1.040 1.090 27,377 +0.00(+0.00%)
Jul 17, 2012 1.030 1.100 1.030 1.090 24,638 +0.00(+0.00%)
Jul 16, 2012 1.120 1.120 1.050 1.090 63,067 -0.04(-3.54%)
Jul 13, 2012 1.090 1.150 1.090 1.130 9,725 +0.10(+9.71%)
Jul 12, 2012 0.9600 1.100 0.9600 1.030 14,656 +0.08(+8.19%)
Jul 11, 2012 1.030 1.040 0.9500 0.9520 12,353 -0.02(-1.86%)
Jul 10, 2012 1.070 1.120 0.9600 0.9700 65,278 -0.07(-6.73%)
Jul 09, 2012 1.110 1.120 1.040 1.040 16,708 -0.07(-6.31%)
Jul 06, 2012 1.200 1.220 1.110 1.110 36,519 -0.08(-6.72%)
Jul 05, 2012 0.9800 1.300 0.9600 1.190 140,422 +0.22(+22.67%)
Jul 03, 2012 1.030 1.030 0.9600 0.9701 27,600 -0.06(-5.82%)
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.