Skip to main content

Scholastic Cp (NQ: SCHL )

35.89 -0.21 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.01 34.18 33.69 33.83 138,205 +0.01(+0.03%)
May 27, 2016 33.74 33.82 33.82 33.82 84,951 +0.10(+0.28%)
May 26, 2016 33.42 33.81 33.38 33.73 93,765 +0.21(+0.62%)
May 25, 2016 33.28 33.59 33.16 33.52 97,649 +0.22(+0.65%)
May 24, 2016 32.99 33.35 32.84 33.30 153,497 +0.45(+1.37%)
May 23, 2016 32.84 32.97 32.52 32.85 167,615 +0.10(+0.32%)
May 20, 2016 31.68 32.85 31.65 32.75 367,900 +1.22(+3.87%)
May 19, 2016 31.46 31.89 31.13 31.53 139,168 -0.03(-0.11%)
May 18, 2016 31.34 31.67 31.27 31.56 104,741 +0.16(+0.52%)
May 17, 2016 31.64 31.83 31.09 31.40 157,029 -0.33(-1.04%)
May 16, 2016 31.45 32.01 31.40 31.73 95,808 +0.29(+0.91%)
May 13, 2016 31.68 31.85 31.41 31.44 97,453 -0.29(-0.93%)
May 12, 2016 31.64 31.93 31.45 31.74 125,826 +0.10(+0.33%)
May 11, 2016 32.19 32.38 31.60 31.63 112,577 -0.62(-1.91%)
May 10, 2016 31.87 32.37 31.71 32.25 86,633 +0.36(+1.14%)
May 09, 2016 32.06 32.17 31.78 31.88 120,783 -0.21(-0.65%)
May 06, 2016 31.41 32.09 31.25 32.09 193,657 +0.59(+1.87%)
May 05, 2016 31.46 31.91 31.32 31.50 143,309 +0.13(+0.41%)
May 04, 2016 31.44 31.57 31.32 31.37 121,006 -0.11(-0.36%)
May 03, 2016 31.79 32.18 31.48 31.48 93,940 -0.53(-1.65%)
May 02, 2016 31.67 32.02 31.48 32.01 107,626 +0.49(+1.57%)
Apr 29, 2016 32.01 32.11 31.45 31.52 93,614 -0.62(-1.94%)
Apr 28, 2016 31.90 32.29 31.62 32.14 127,578 +0.07(+0.22%)
Apr 27, 2016 31.92 32.20 31.78 32.07 153,388 +0.12(+0.38%)
Apr 26, 2016 31.92 32.26 31.88 31.95 187,842 -0.05(-0.16%)
Apr 25, 2016 31.98 32.06 31.81 32.00 99,013 +0.02(+0.05%)
Apr 22, 2016 31.68 32.05 31.62 31.99 141,937 +0.28(+0.90%)
Apr 21, 2016 32.28 32.39 31.67 31.70 145,049 -0.54(-1.69%)
Apr 20, 2016 32.01 32.33 31.88 32.25 177,395 +0.17(+0.54%)
Apr 19, 2016 31.95 32.18 31.68 32.07 290,355 +0.16(+0.51%)
Apr 18, 2016 31.74 32.13 31.68 31.91 122,618 -0.02(-0.05%)
Apr 15, 2016 32.04 32.19 31.76 31.93 154,784 -0.26(-0.80%)
Apr 14, 2016 32.45 32.51 32.07 32.18 179,074 -0.23(-0.72%)
Apr 13, 2016 32.17 32.56 31.93 32.42 168,793 +0.41(+1.29%)
Apr 12, 2016 31.69 32.20 31.58 32.00 107,434 +0.28(+0.90%)
Apr 11, 2016 31.65 32.08 31.54 31.72 96,352 +0.22(+0.68%)
Apr 08, 2016 31.49 31.75 31.31 31.50 88,582 +0.09(+0.30%)
Apr 07, 2016 31.29 31.49 31.20 31.41 262,865 -0.13(-0.41%)
Apr 06, 2016 31.42 31.87 31.33 31.54 97,729 +0.08(+0.25%)
Apr 05, 2016 31.81 31.81 31.33 31.46 174,653 -0.45(-1.41%)
Apr 04, 2016 32.62 32.79 31.89 31.91 148,250 -0.89(-2.71%)
Apr 01, 2016 32.08 32.87 31.94 32.80 173,752 +0.55(+1.71%)
Mar 31, 2016 32.63 32.83 32.18 32.25 222,054 -0.32(-0.98%)
Mar 30, 2016 32.80 33.36 32.50 32.56 159,672 -0.21(-0.63%)
Mar 29, 2016 32.03 32.80 32.03 32.77 245,735 +0.60(+1.88%)
Mar 28, 2016 31.03 32.25 30.92 32.17 337,545 +1.11(+3.58%)
Mar 24, 2016 30.90 31.05 31.05 31.05 212,432 +0.16(+0.50%)
Mar 23, 2016 31.10 31.11 30.79 30.90 216,052 -0.34(-1.08%)
Mar 22, 2016 31.02 31.24 30.54 31.24 141,668 +0.02(+0.06%)
Mar 21, 2016 31.27 31.44 31.10 31.22 186,903 -0.17(-0.55%)
Mar 18, 2016 31.15 31.43 30.92 31.39 332,039 +0.40(+1.28%)
Mar 17, 2016 30.77 31.00 30.43 30.99 205,742 +0.19(+0.62%)
Mar 16, 2016 30.29 30.87 30.29 30.80 126,248 +0.54(+1.77%)
Mar 15, 2016 30.73 30.73 30.27 30.27 84,337 -0.60(-1.96%)
Mar 14, 2016 30.71 31.02 30.52 30.87 107,939 +0.07(+0.22%)
Mar 11, 2016 30.30 30.80 30.23 30.80 150,943 +0.62(+2.06%)
Mar 10, 2016 30.40 30.68 30.04 30.18 211,289 -0.14(-0.46%)
Mar 09, 2016 30.30 30.51 30.26 30.32 136,775 +0.10(+0.34%)
Mar 08, 2016 30.30 30.55 30.18 30.22 151,885 -0.22(-0.71%)
Mar 07, 2016 30.12 30.65 30.12 30.43 168,970 +0.20(+0.66%)
Mar 04, 2016 30.45 30.45 30.13 30.23 258,099 -0.15(-0.48%)
Mar 03, 2016 30.17 30.56 30.15 30.38 256,918 +0.21(+0.69%)
Mar 02, 2016 30.16 30.50 29.78 30.17 144,704 +0.01(+0.03%)
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.