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 27, 2013 1.550 1.610 1.504 1.590 0 +0.03(+1.92%)
Sep 26, 2013 1.620 1.620 1.510 1.560 0 -0.03(-1.89%)
Sep 25, 2013 1.510 1.600 1.550 1.590 0 -0.01(-0.63%)
Sep 24, 2013 1.568 1.630 1.510 1.600 0 +0.01(+0.63%)
Sep 23, 2013 1.620 1.620 1.560 1.590 0 -0.03(-1.85%)
Sep 20, 2013 1.660 1.660 1.600 1.620 0 +0.11(+7.28%)
Sep 19, 2013 1.490 1.523 1.480 1.510 0 +0.01(+0.67%)
Sep 18, 2013 1.504 1.650 1.490 1.500 0 +0.01(+0.67%)
Sep 17, 2013 1.570 1.640 1.490 1.490 0 -0.04(-2.61%)
Sep 16, 2013 1.511 1.740 1.511 1.530 0 -0.19(-11.05%)
Sep 13, 2013 1.470 1.720 1.460 1.720 0 +0.26(+17.81%)
Sep 12, 2013 1.597 1.600 1.460 1.460 0 +0.00(+0.00%)
Sep 11, 2013 1.610 1.610 1.460 1.460 0 -0.12(-7.59%)
Sep 10, 2013 1.514 1.580 1.450 1.580 0 +0.02(+1.28%)
Sep 09, 2013 1.600 1.600 1.440 1.560 0 -0.09(-5.45%)
Sep 06, 2013 1.400 1.650 1.400 1.650 0 +0.15(+10.00%)
Sep 05, 2013 1.520 1.590 1.480 1.500 0 -0.06(-3.85%)
Sep 04, 2013 1.610 1.610 1.530 1.560 0 -0.09(-5.45%)
Sep 03, 2013 1.670 1.750 1.640 1.650 0 -0.04(-2.37%)
Aug 30, 2013 1.830 1.830 1.500 1.690 0 -0.05(-2.80%)
Aug 29, 2013 1.740 1.740 1.739 1.739 0 +0.01(+0.50%)
Aug 28, 2013 1.750 1.850 1.710 1.730 0 -0.02(-1.14%)
Aug 27, 2013 1.700 1.750 1.610 1.750 0 +0.18(+11.46%)
Aug 26, 2013 1.540 1.600 1.520 1.570 0 +0.03(+1.95%)
Aug 23, 2013 1.410 1.590 1.350 1.540 0 +0.09(+6.21%)
Aug 22, 2013 1.410 1.450 1.360 1.450 0 +0.00(+0.00%)
Aug 20, 2013 1.480 1.450 1.450 1.450 5,900 +0.09(+6.62%)
Aug 19, 2013 1.440 1.460 1.250 1.360 0 -0.12(-8.10%)
Aug 16, 2013 1.490 1.540 1.430 1.480 0 +0.07(+4.95%)
Aug 15, 2013 1.160 1.650 1.160 1.410 15,018 +0.18(+14.63%)
Aug 14, 2013 1.250 1.250 1.230 1.230 0 +0.01(+0.82%)
Aug 13, 2013 1.200 1.220 1.190 1.220 6,672 +0.00(+0.00%)
Aug 12, 2013 1.180 1.220 1.160 1.220 42,423 +0.05(+4.27%)
Aug 09, 2013 1.220 1.259 1.170 1.170 24,019 -0.06(-4.88%)
Aug 08, 2013 1.285 1.285 1.230 1.230 7,184 -0.04(-3.15%)
Aug 07, 2013 1.270 1.270 1.270 1.270 100 +0.00(+0.00%)
Aug 06, 2013 1.280 1.280 1.270 1.270 500 -0.01(-0.78%)
Aug 05, 2013 1.340 1.340 1.260 1.280 2,900 -0.11(-7.91%)
Aug 02, 2013 1.400 1.400 1.260 1.390 2,000 -0.01(-0.72%)
Aug 01, 2013 1.360 1.400 1.360 1.400 28,074 +0.10(+7.78%)
Jul 30, 2013 1.260 1.299 1.299 1.299 1,000 -0.00(-0.15%)
Jul 29, 2013 1.320 1.320 1.300 1.301 0 -0.01(-0.69%)
Jul 26, 2013 1.294 1.310 1.294 1.310 0 +0.00(+0.01%)
Jul 24, 2013 1.370 1.310 1.310 1.310 900 -0.06(-4.09%)
Jul 19, 2013 1.366 1.366 1.366 1.366 0 +0.04(+2.69%)
Jul 18, 2013 1.310 1.340 1.230 1.330 0 +0.03(+2.31%)
Jul 17, 2013 1.260 1.300 1.260 1.300 4,174 +0.07(+5.69%)
Jul 16, 2013 1.260 1.260 1.230 1.230 0 +0.00(+0.00%)
Jul 15, 2013 1.300 1.300 1.220 1.230 0 -0.07(-5.38%)
Jul 12, 2013 1.220 1.310 1.220 1.300 0 +0.08(+6.56%)
Jul 11, 2013 1.320 1.345 1.210 1.220 0 -0.10(-7.58%)
Jul 10, 2013 1.290 1.360 1.290 1.320 0 -0.01(-0.75%)
Jul 09, 2013 1.330 1.330 1.330 1.330 0 +0.01(+0.76%)
Jul 08, 2013 1.290 1.335 1.290 1.320 0 +0.03(+2.33%)
Jul 05, 2013 1.240 1.290 1.240 1.290 0 +0.08(+6.61%)
Jul 03, 2013 1.210 1.210 1.210 1.210 0 -0.06(-4.72%)
Jul 02, 2013 1.250 1.280 1.250 1.270 0 +0.03(+2.36%)
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.