Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scholastic Cp (NQ: SCHL )

37.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Feb 27, 2009 8.336 8.916 8.219 8.618 330,782 +0.10(+1.19%)
Feb 26, 2009 8.751 8.869 8.470 8.517 359,700 -0.14(-1.63%)
Feb 25, 2009 8.783 9.010 8.556 8.657 390,747 -0.22(-2.47%)
Feb 24, 2009 8.571 8.955 8.376 8.877 292,019 +0.38(+4.42%)
Feb 23, 2009 9.166 9.166 8.485 8.501 273,817 -0.27(-3.04%)
Feb 20, 2009 8.697 8.924 8.563 8.767 315,843 -0.08(-0.88%)
Feb 19, 2009 8.689 9.010 8.689 8.845 844,885 +0.27(+3.20%)
Feb 18, 2009 8.501 8.634 8.258 8.571 529,622 +0.21(+2.53%)
Feb 17, 2009 8.438 8.548 8.282 8.360 502,463 -0.31(-3.52%)
Feb 13, 2009 8.775 9.010 8.610 8.665 123,410 -0.15(-1.69%)
Feb 12, 2009 8.579 8.853 8.540 8.814 311,284 +0.12(+1.35%)
Feb 11, 2009 8.509 8.798 8.509 8.697 248,429 +0.21(+2.49%)
Feb 10, 2009 8.822 8.963 8.430 8.485 308,796 -0.45(-5.08%)
Feb 09, 2009 8.861 9.135 8.697 8.939 323,850 -0.02(-0.17%)
Feb 06, 2009 8.517 9.057 8.423 8.955 294,343 +0.43(+5.05%)
Feb 05, 2009 8.196 8.626 8.133 8.524 389,558 +0.23(+2.74%)
Feb 04, 2009 8.321 8.383 8.156 8.297 482,882 -0.04(-0.47%)
Feb 03, 2009 8.634 8.634 8.274 8.336 283,009 -0.29(-3.36%)
Feb 02, 2009 8.446 8.665 8.309 8.626 207,249 +0.09(+1.10%)
Jan 30, 2009 9.049 9.154 8.485 8.532 310,496 -0.44(-4.89%)
Jan 29, 2009 9.237 9.276 8.924 8.971 177,111 -0.41(-4.42%)
Jan 28, 2009 9.284 9.533 9.174 9.385 268,077 +0.23(+2.57%)
Jan 27, 2009 8.830 9.323 8.798 9.151 252,186 +0.41(+4.66%)
Jan 26, 2009 8.767 8.971 8.579 8.744 477,565 -0.05(-0.53%)
Jan 23, 2009 8.892 8.939 8.634 8.790 412,496 -0.34(-3.69%)
Jan 22, 2009 9.213 9.440 9.049 9.127 251,042 -0.23(-2.51%)
Jan 21, 2009 9.221 9.378 9.017 9.362 420,782 +0.20(+2.13%)
Jan 20, 2009 9.456 9.808 9.166 9.166 343,428 -0.41(-4.33%)
Jan 16, 2009 9.777 9.980 9.432 9.581 346,093 -0.09(-0.97%)
Jan 15, 2009 9.597 9.832 9.299 9.675 624,935 +0.18(+1.90%)
Jan 14, 2009 9.683 9.792 9.237 9.495 594,790 -0.42(-4.26%)
Jan 13, 2009 9.933 10.25 9.691 9.918 383,902 -0.12(-1.17%)
Jan 12, 2009 10.53 10.53 9.910 10.04 422,317 -0.42(-4.04%)
Jan 09, 2009 10.76 10.85 10.40 10.46 275,675 -0.32(-2.98%)
Jan 08, 2009 10.90 11.15 10.66 10.78 329,538 -0.18(-1.64%)
Jan 07, 2009 10.66 11.12 10.64 10.96 542,555 -0.16(-1.41%)
Jan 06, 2009 10.95 11.50 10.95 11.12 362,339 +0.16(+1.43%)
Jan 05, 2009 11.23 11.25 10.85 10.96 347,250 -0.34(-3.05%)
Jan 02, 2009 10.68 11.37 10.41 11.30 308,941 +0.67(+6.33%)
Dec 31, 2008 10.11 10.69 10.04 10.63 430,629 +0.64(+6.43%)
Dec 30, 2008 9.910 10.11 9.847 9.988 442,720 +0.07(+0.71%)
Dec 29, 2008 10.29 10.55 9.738 9.918 251,278 -0.31(-2.99%)
Dec 26, 2008 10.09 10.25 10.00 10.22 171,295 +0.13(+1.32%)
Dec 24, 2008 10.16 10.23 9.972 10.09 196,911 -0.09(-0.92%)
Dec 23, 2008 10.56 11.06 9.933 10.18 545,813 -0.88(-7.93%)
Dec 22, 2008 11.27 11.34 10.68 11.06 628,795 -0.11(-0.98%)
Dec 19, 2008 11.49 11.73 10.96 11.17 1,111,536 -0.04(-0.35%)
Dec 18, 2008 10.18 12.04 10.18 11.21 989,882 -1.73(-13.37%)
Dec 17, 2008 12.89 12.99 12.63 12.94 333,945 -0.20(-1.55%)
Dec 16, 2008 12.88 13.23 12.57 13.14 528,994 +0.39(+3.07%)
Dec 15, 2008 12.98 13.23 12.41 12.75 472,769 -0.22(-1.69%)
Dec 12, 2008 12.54 13.17 12.19 12.97 486,888 +0.05(+0.42%)
Dec 11, 2008 13.44 13.55 12.73 12.92 432,067 -0.67(-4.95%)
Dec 10, 2008 13.39 13.93 13.31 13.59 306,338 +0.27(+2.00%)
Dec 09, 2008 13.25 13.99 13.20 13.32 493,835 -0.12(-0.87%)
Dec 08, 2008 12.50 13.44 12.45 13.44 587,071 +1.06(+8.60%)
Dec 05, 2008 11.10 12.40 10.82 12.38 458,739 +1.06(+9.41%)
Dec 04, 2008 11.75 12.41 10.93 11.31 509,537 -0.68(-5.68%)
Dec 03, 2008 11.48 12.07 10.94 11.99 308,985 +0.51(+4.43%)
Dec 02, 2008 10.86 11.51 10.69 11.48 461,555 +0.85(+8.03%)
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.