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

Scholastic Cp (NQ: SCHL )

35.67 -0.43 (-1.20%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 10, 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 (%)
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%)
Dec 01, 2008 11.68 12.31 10.60 10.63 446,654 -1.32(-11.07%)
Nov 28, 2008 12.20 12.36 11.73 11.95 260,116 -0.15(-1.23%)
Nov 26, 2008 11.32 12.15 11.27 12.10 294,580 +0.51(+4.39%)
Nov 25, 2008 11.62 11.68 10.99 11.59 385,678 +0.03(+0.27%)
Nov 24, 2008 10.42 11.71 10.16 11.56 575,406 +1.17(+11.30%)
Nov 21, 2008 9.518 10.61 9.182 10.39 696,024 +1.03(+10.95%)
Nov 20, 2008 10.39 10.67 9.346 9.362 417,187 -1.03(-9.87%)
Nov 19, 2008 11.59 11.80 10.38 10.39 262,916 -1.23(-10.58%)
Nov 18, 2008 11.84 12.05 11.19 11.62 356,215 -0.23(-1.98%)
Nov 17, 2008 11.80 12.34 11.80 11.85 485,148 -0.11(-0.92%)
Nov 14, 2008 12.59 12.83 11.94 11.96 393,323 -0.87(-6.77%)
Nov 13, 2008 12.02 12.85 11.48 12.83 396,255 +0.77(+6.43%)
Nov 12, 2008 12.80 13.12 12.00 12.05 313,675 -0.94(-7.23%)
Nov 11, 2008 13.49 13.52 12.77 12.99 276,421 -0.69(-5.03%)
Nov 10, 2008 14.37 14.42 13.56 13.68 234,960 -0.46(-3.26%)
Nov 07, 2008 14.33 14.40 13.92 14.14 370,800 -0.09(-0.66%)
Nov 06, 2008 14.34 14.56 14.15 14.24 432,880 -0.28(-1.94%)
Nov 05, 2008 14.67 15.16 14.49 14.52 310,850 -0.38(-2.52%)
Nov 04, 2008 15.08 15.26 14.63 14.90 336,835 -0.06(-0.42%)
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.