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 (%)
Apr 29, 2016 4.580 4.650 4.520 4.550 29,121 -0.03(-0.66%)
Apr 28, 2016 4.577 4.630 4.570 4.580 19,268 -0.11(-2.35%)
Apr 27, 2016 4.670 4.760 4.610 4.690 23,012 -0.07(-1.47%)
Apr 26, 2016 4.640 4.830 4.410 4.760 21,928 +0.16(+3.48%)
Apr 25, 2016 4.410 4.630 4.410 4.600 16,243 +0.15(+3.37%)
Apr 22, 2016 4.400 4.510 4.400 4.450 27,114 +0.07(+1.60%)
Apr 21, 2016 4.390 4.530 4.310 4.380 33,237 -0.04(-0.90%)
Apr 20, 2016 4.331 4.520 4.331 4.420 14,852 -0.07(-1.56%)
Apr 19, 2016 4.440 4.540 4.420 4.490 15,742 +0.06(+1.35%)
Apr 18, 2016 4.452 4.500 4.370 4.430 14,236 -0.01(-0.23%)
Apr 15, 2016 4.370 4.490 4.274 4.440 16,491 +0.04(+0.91%)
Apr 14, 2016 4.000 4.480 4.000 4.400 63,081 +0.39(+9.73%)
Apr 13, 2016 4.030 4.170 3.970 4.010 233,358 +0.02(+0.50%)
Apr 12, 2016 4.110 4.180 3.960 3.990 54,992 -0.09(-2.21%)
Apr 11, 2016 4.040 4.190 4.030 4.080 21,750 +0.04(+0.99%)
Apr 08, 2016 4.060 4.140 4.010 4.040 33,713 -0.02(-0.49%)
Apr 07, 2016 4.100 4.170 4.050 4.060 12,983 -0.08(-1.93%)
Apr 06, 2016 4.160 4.200 4.120 4.140 27,801 +0.00(+0.00%)
Apr 05, 2016 4.160 4.240 4.100 4.140 18,069 -0.04(-0.96%)
Apr 04, 2016 4.200 4.220 4.120 4.180 28,452 +0.00(+0.00%)
Apr 01, 2016 4.300 4.370 4.110 4.180 50,252 -0.09(-2.11%)
Mar 31, 2016 4.350 4.410 4.270 4.270 27,602 -0.10(-2.29%)
Mar 30, 2016 4.420 4.560 4.260 4.370 12,475 +0.00(+0.00%)
Mar 29, 2016 4.380 4.590 4.360 4.370 44,996 -0.03(-0.68%)
Mar 28, 2016 4.320 4.450 4.320 4.400 17,177 +0.08(+1.85%)
Mar 24, 2016 4.280 4.320 4.320 4.320 12,300 +0.02(+0.47%)
Mar 23, 2016 4.400 4.438 4.250 4.300 19,497 -0.13(-2.93%)
Mar 22, 2016 4.340 4.470 4.300 4.430 12,245 +0.06(+1.37%)
Mar 21, 2016 4.400 4.460 4.340 4.370 15,392 -0.02(-0.46%)
Mar 18, 2016 4.420 4.460 4.270 4.390 54,623 +0.00(+0.00%)
Mar 17, 2016 4.400 4.420 4.310 4.390 9,444 -0.02(-0.45%)
Mar 16, 2016 4.350 4.450 4.310 4.410 13,873 +0.04(+0.92%)
Mar 15, 2016 4.470 4.540 4.370 4.370 9,071 -0.14(-3.10%)
Mar 14, 2016 4.470 4.550 4.410 4.510 14,481 +0.01(+0.22%)
Mar 11, 2016 4.390 4.500 4.340 4.500 39,870 +0.14(+3.21%)
Mar 10, 2016 4.480 4.480 4.265 4.360 42,210 -0.14(-3.11%)
Mar 09, 2016 4.490 4.530 4.400 4.500 11,776 +0.05(+1.12%)
Mar 08, 2016 4.540 4.640 4.420 4.450 29,819 -0.14(-3.05%)
Mar 07, 2016 4.690 4.769 4.550 4.590 30,681 -0.14(-2.96%)
Mar 04, 2016 4.170 4.750 4.170 4.730 63,163 +0.06(+1.28%)
Mar 03, 2016 4.660 4.987 4.554 4.670 57,325 +0.12(+2.64%)
Mar 02, 2016 4.390 4.620 4.350 4.550 47,942 +0.12(+2.71%)
Mar 01, 2016 4.400 4.443 4.300 4.430 20,245 -0.01(-0.23%)
Feb 29, 2016 4.360 4.500 4.360 4.440 25,897 +0.06(+1.37%)
Feb 26, 2016 4.310 4.450 4.290 4.380 14,321 +0.07(+1.62%)
Feb 25, 2016 4.240 4.310 4.150 4.310 18,963 +0.08(+1.89%)
Feb 24, 2016 4.020 4.230 3.970 4.230 20,258 +0.16(+3.93%)
Feb 23, 2016 4.230 4.390 4.070 4.070 46,967 -0.18(-4.24%)
Feb 22, 2016 3.980 4.270 3.980 4.250 87,170 +0.29(+7.32%)
Feb 19, 2016 3.970 4.000 3.936 3.960 11,724 -0.01(-0.25%)
Feb 18, 2016 4.020 4.140 3.900 3.970 48,438 -0.06(-1.49%)
Feb 17, 2016 3.910 4.060 3.872 4.030 57,955 +0.13(+3.33%)
Feb 16, 2016 3.930 4.050 3.870 3.900 29,994 +0.00(+0.00%)
Feb 12, 2016 3.680 3.900 3.900 3.900 24,600 +0.23(+6.27%)
Feb 11, 2016 3.610 3.780 3.430 3.670 67,272 -0.01(-0.27%)
Feb 10, 2016 3.840 3.889 3.670 3.680 57,829 -0.12(-3.16%)
Feb 09, 2016 3.840 4.070 3.770 3.800 29,515 -0.07(-1.81%)
Feb 08, 2016 4.130 4.220 3.810 3.870 66,127 -0.29(-6.97%)
Feb 05, 2016 4.330 4.490 4.150 4.160 42,548 -0.23(-5.24%)
Feb 04, 2016 4.470 4.500 4.355 4.390 11,213 -0.10(-2.23%)
Feb 03, 2016 4.410 4.510 4.130 4.490 51,885 +0.10(+2.28%)
Feb 02, 2016 4.470 4.570 4.390 4.390 38,644 -0.14(-3.09%)
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.