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, 2014 1.490 1.550 1.490 1.520 1,200 -0.02(-1.30%)
Sep 29, 2014 1.490 1.540 1.490 1.540 2,300 +0.02(+1.32%)
Sep 26, 2014 1.490 1.630 1.430 1.520 15,093 -0.02(-1.30%)
Sep 25, 2014 1.490 1.560 1.450 1.540 4,370 +0.01(+0.65%)
Sep 24, 2014 1.410 1.535 1.410 1.530 29,607 +0.05(+3.59%)
Sep 23, 2014 1.460 1.500 1.450 1.477 10,265 -0.00(-0.20%)
Sep 22, 2014 1.410 1.500 1.360 1.480 105,433 +0.03(+2.07%)
Sep 19, 2014 1.450 1.480 1.360 1.450 74,359 -0.01(-0.34%)
Sep 18, 2014 1.490 1.490 1.455 1.455 25,682 -0.04(-3.00%)
Sep 17, 2014 1.540 1.560 1.290 1.500 63,236 -0.07(-4.46%)
Sep 16, 2014 1.590 1.640 1.560 1.570 16,382 +0.02(+1.29%)
Sep 15, 2014 1.520 1.590 1.500 1.550 8,582 -0.01(-0.64%)
Sep 12, 2014 1.550 1.580 1.550 1.560 7,458 +0.00(+0.00%)
Sep 11, 2014 1.500 1.610 1.500 1.560 31,184 +0.04(+2.63%)
Sep 10, 2014 1.530 1.570 1.520 1.520 11,577 -0.06(-3.80%)
Sep 09, 2014 1.600 1.610 1.550 1.580 14,466 -0.01(-0.63%)
Sep 08, 2014 1.560 1.600 1.540 1.590 29,497 -0.03(-1.85%)
Sep 05, 2014 1.560 1.640 1.560 1.620 5,345 +0.06(+3.85%)
Sep 04, 2014 1.650 1.650 1.550 1.560 107,776 -0.09(-5.45%)
Sep 03, 2014 1.650 1.670 1.600 1.650 21,059 +0.03(+1.85%)
Sep 02, 2014 1.610 1.610 1.610 1.620 8,943 -0.03(-2.11%)
Aug 29, 2014 1.640 1.655 1.655 1.655 13,000 -0.02(-1.49%)
Aug 28, 2014 1.560 1.680 1.560 1.680 3,238 +0.03(+1.82%)
Aug 27, 2014 1.650 1.660 1.630 1.650 15,623 +0.00(+0.00%)
Aug 26, 2014 1.660 1.680 1.650 1.650 27,128 -0.01(-0.60%)
Aug 25, 2014 1.620 1.670 1.560 1.660 37,450 +0.04(+2.47%)
Aug 22, 2014 1.690 1.690 1.600 1.620 9,270 -0.06(-3.57%)
Aug 21, 2014 1.670 1.760 1.660 1.680 55,894 -0.01(-0.59%)
Aug 20, 2014 1.780 1.786 1.680 1.690 7,212 -0.08(-4.52%)
Aug 19, 2014 1.850 1.850 1.770 1.770 2,732 -0.01(-0.56%)
Aug 18, 2014 1.790 1.860 1.780 1.780 3,786 -0.08(-4.30%)
Aug 15, 2014 1.761 1.890 1.761 1.860 13,670 +0.06(+3.33%)
Aug 14, 2014 1.820 1.860 1.730 1.800 8,511 -0.03(-1.64%)
Aug 13, 2014 1.800 1.870 1.800 1.830 3,204 +0.01(+0.55%)
Aug 12, 2014 1.910 1.930 1.810 1.820 8,792 -0.02(-1.09%)
Aug 11, 2014 1.781 1.870 1.751 1.840 23,713 +0.00(+0.00%)
Aug 08, 2014 1.790 1.970 1.790 1.840 14,559 +0.05(+2.79%)
Aug 07, 2014 1.940 1.970 1.780 1.790 80,421 -0.17(-8.67%)
Aug 06, 2014 1.970 1.970 1.960 1.960 330 +0.04(+2.08%)
Aug 05, 2014 1.910 1.950 1.850 1.920 23,008 +0.00(+0.00%)
Aug 04, 2014 2.000 2.250 1.840 1.920 7,820 -0.02(-1.03%)
Aug 01, 2014 1.980 1.990 1.930 1.940 1,356 -0.01(-0.51%)
Jul 31, 2014 1.870 1.980 1.857 1.950 23,377 +0.10(+5.41%)
Jul 30, 2014 1.850 1.850 1.840 1.850 3,373 +0.01(+0.54%)
Jul 29, 2014 1.880 1.880 1.790 1.840 24,725 -0.01(-0.54%)
Jul 28, 2014 1.850 1.880 1.820 1.850 11,259 -0.03(-1.60%)
Jul 25, 2014 1.980 1.980 1.800 1.880 20,019 -0.04(-1.83%)
Jul 24, 2014 1.930 2.000 1.850 1.915 9,710 -0.03(-1.79%)
Jul 23, 2014 1.840 1.960 1.830 1.950 135,900 +0.11(+5.98%)
Jul 22, 2014 1.830 1.880 1.800 1.840 68,700 +0.00(+0.00%)
Jul 21, 2014 1.890 1.930 1.830 1.840 94,928 -0.03(-1.60%)
Jul 18, 2014 1.940 1.970 1.780 1.870 29,315 -0.09(-4.59%)
Jul 17, 2014 1.960 1.960 1.920 1.960 3,489 -0.01(-0.51%)
Jul 16, 2014 1.860 1.970 1.860 1.970 21,573 +0.08(+4.23%)
Jul 15, 2014 2.050 2.050 1.810 1.890 111,409 -0.16(-7.80%)
Jul 14, 2014 2.000 2.060 1.990 2.050 25,512 -0.02(-0.97%)
Jul 11, 2014 1.990 2.084 1.990 2.070 53,137 +0.07(+3.50%)
Jul 10, 2014 1.960 2.070 1.960 2.000 8,630 -0.02(-0.99%)
Jul 09, 2014 2.090 2.090 2.020 2.020 3,810 -0.01(-0.49%)
Jul 08, 2014 2.051 2.090 2.001 2.030 7,247 -0.01(-0.49%)
Jul 07, 2014 2.110 2.112 2.040 2.040 10,395 -0.10(-4.67%)
Jul 03, 2014 2.090 2.140 2.140 2.140 10,800 +0.04(+1.90%)
Jul 02, 2014 2.120 2.150 2.100 2.100 10,740 +0.03(+1.45%)
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.