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, 2016 5.322 5.450 5.310 5.430 31,640 +0.03(+0.56%)
Sep 29, 2016 5.330 5.460 5.330 5.400 9,169 -0.02(-0.37%)
Sep 28, 2016 5.370 5.430 5.030 5.420 46,649 +0.00(+0.00%)
Sep 27, 2016 5.539 5.539 5.400 5.420 11,943 -0.06(-1.09%)
Sep 26, 2016 5.710 5.710 5.470 5.480 13,674 -0.08(-1.44%)
Sep 23, 2016 5.700 5.700 5.550 5.560 34,804 -0.11(-1.94%)
Sep 22, 2016 5.455 5.855 5.455 5.670 79,536 +0.29(+5.39%)
Sep 21, 2016 5.350 5.440 5.295 5.380 10,639 +0.06(+1.13%)
Sep 20, 2016 5.320 5.357 5.310 5.320 4,821 +0.00(+0.00%)
Sep 19, 2016 5.330 5.330 5.277 5.320 5,861 +0.04(+0.76%)
Sep 16, 2016 5.280 5.300 5.280 5.280 33,435 +0.01(+0.19%)
Sep 15, 2016 5.200 5.290 5.200 5.270 12,946 +0.12(+2.33%)
Sep 14, 2016 5.200 5.300 5.090 5.150 18,170 -0.10(-1.90%)
Sep 13, 2016 5.310 5.340 5.180 5.250 41,151 -0.13(-2.42%)
Sep 12, 2016 5.330 5.390 5.320 5.380 24,846 -0.04(-0.74%)
Sep 09, 2016 5.311 5.530 5.270 5.420 33,170 +0.05(+0.93%)
Sep 08, 2016 5.120 5.380 5.120 5.370 18,197 +0.32(+6.34%)
Sep 07, 2016 4.901 5.110 4.901 5.050 44,033 +0.17(+3.48%)
Sep 06, 2016 4.650 4.910 4.640 4.880 94,300 +0.18(+3.83%)
Sep 02, 2016 4.740 4.700 4.700 4.700 591,700 +0.01(+0.21%)
Sep 01, 2016 4.780 4.780 4.600 4.690 19,149 -0.12(-2.49%)
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%)
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.