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 (%)
Jan 29, 2010 3.870 4.000 3.870 3.940 37,062 -0.09(-2.23%)
Jan 28, 2010 3.950 4.030 3.950 4.030 1,000 +0.14(+3.60%)
Jan 27, 2010 3.860 3.900 3.860 3.890 850 -0.03(-0.76%)
Jan 26, 2010 3.990 4.000 3.920 3.920 22,563 -0.09(-2.24%)
Jan 25, 2010 4.000 4.050 4.000 4.010 5,422 +0.01(+0.25%)
Jan 22, 2010 4.000 4.030 4.000 4.000 7,728 -0.05(-1.23%)
Jan 21, 2010 4.030 4.050 4.000 4.050 3,408 +0.02(+0.49%)
Jan 20, 2010 4.060 4.100 3.990 4.030 19,244 -0.02(-0.62%)
Jan 19, 2010 4.060 4.090 3.900 4.055 49,283 +0.04(+0.87%)
Jan 15, 2010 3.950 4.020 4.020 4.020 9,800 +0.02(+0.50%)
Jan 14, 2010 3.950 4.020 3.930 4.000 100,700 +0.05(+1.27%)
Jan 13, 2010 3.990 4.060 3.910 3.950 51,389 -0.05(-1.25%)
Jan 12, 2010 3.990 4.000 3.670 4.000 23,662 +0.05(+1.27%)
Jan 11, 2010 3.975 3.990 3.950 3.950 66,097 +0.00(+0.00%)
Jan 08, 2010 3.980 3.984 3.920 3.950 18,120 -0.04(-1.00%)
Jan 07, 2010 4.050 4.050 3.930 3.990 150,239 -0.01(-0.25%)
Jan 06, 2010 4.030 4.040 3.960 4.000 33,685 -0.01(-0.25%)
Jan 05, 2010 4.080 4.100 4.010 4.010 23,370 -0.09(-2.20%)
Jan 04, 2010 4.190 4.200 4.010 4.100 26,281 +0.18(+4.59%)
Dec 31, 2009 3.850 3.920 3.920 3.920 58,000 +0.12(+3.16%)
Dec 30, 2009 3.970 3.970 3.620 3.800 76,154 -0.05(-1.30%)
Dec 29, 2009 3.860 4.000 3.700 3.850 66,156 -0.08(-2.04%)
Dec 28, 2009 4.140 4.330 3.670 3.930 176,793 -0.14(-3.44%)
Dec 24, 2009 4.400 4.400 3.810 4.070 38,233 -0.33(-7.50%)
Dec 23, 2009 4.420 4.740 3.950 4.400 340,081 -1.10(-20.00%)
Dec 22, 2009 5.560 5.870 5.500 5.500 18,200 -0.26(-4.51%)
Dec 21, 2009 5.900 5.990 5.320 5.760 12,237 -0.24(-4.00%)
Dec 18, 2009 4.900 14.80 4.900 6.000 324,517 +1.10(+22.45%)
Dec 17, 2009 4.740 4.900 3.970 4.900 10,273 +0.15(+3.16%)
Dec 16, 2009 3.940 4.750 3.940 4.750 2,883 +0.24(+5.32%)
Dec 15, 2009 3.780 4.510 3.740 4.510 500 -0.25(-5.25%)
Dec 14, 2009 4.750 4.760 4.740 4.760 4,331 -0.04(-0.83%)
Dec 11, 2009 4.910 4.910 4.300 4.800 8,265 +0.71(+17.36%)
Dec 10, 2009 15.00 15.00 3.695 4.090 3,700 +0.44(+12.05%)
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.