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 31, 2014 1.790 2.090 1.750 1.900 9,800 +0.09(+4.97%)
Jan 30, 2014 2.005 2.005 1.810 1.810 9,623 -0.07(-3.72%)
Jan 29, 2014 1.980 2.060 1.800 1.880 20,219 -0.07(-3.59%)
Jan 28, 2014 2.020 2.050 1.840 1.950 54,637 +0.03(+1.56%)
Jan 27, 2014 2.040 2.090 1.880 1.920 19,796 -0.14(-6.80%)
Jan 24, 2014 2.070 2.070 2.010 2.060 4,430 +0.13(+6.73%)
Jan 23, 2014 2.120 2.120 1.930 1.930 6,667 -0.07(-3.50%)
Jan 22, 2014 2.000 2.150 1.920 2.000 22,378 +0.02(+1.01%)
Jan 21, 2014 2.010 2.150 1.930 1.980 18,202 -0.05(-2.46%)
Jan 17, 2014 2.080 2.030 2.030 2.030 13,800 +0.01(+0.50%)
Jan 16, 2014 1.970 2.210 1.970 2.020 15,105 -0.06(-2.88%)
Jan 15, 2014 2.041 2.260 2.041 2.080 21,357 -0.01(-0.48%)
Jan 14, 2014 2.270 2.280 1.980 2.090 107,631 -0.21(-9.13%)
Jan 13, 2014 2.300 2.540 2.141 2.300 35,306 +0.06(+2.68%)
Jan 10, 2014 2.310 2.310 2.140 2.240 90,427 +0.10(+4.67%)
Jan 09, 2014 2.170 2.320 2.100 2.140 104,427 -0.01(-0.47%)
Jan 08, 2014 1.890 2.290 1.890 2.150 245,791 +0.27(+14.36%)
Jan 07, 2014 1.950 1.951 1.850 1.880 24,792 -0.02(-1.04%)
Jan 06, 2014 1.800 1.930 1.721 1.900 57,249 +0.12(+6.73%)
Jan 03, 2014 1.750 1.830 1.740 1.780 32,030 +0.04(+2.30%)
Jan 02, 2014 1.700 1.760 1.700 1.740 13,409 +0.08(+4.82%)
Dec 31, 2013 1.690 1.660 1.660 1.660 26,600 -0.05(-2.92%)
Dec 30, 2013 1.720 1.800 1.700 1.710 22,838 -0.06(-3.58%)
Dec 27, 2013 1.610 1.819 1.610 1.774 43,002 +0.14(+8.80%)
Dec 26, 2013 1.628 1.635 1.628 1.630 3,556 -0.05(-3.09%)
Dec 24, 2013 1.640 1.682 1.640 1.682 674 +0.05(+3.19%)
Dec 23, 2013 1.700 1.800 1.600 1.630 22,015 -0.03(-1.81%)
Dec 20, 2013 1.770 1.780 1.660 1.660 6,919 -0.09(-4.87%)
Dec 19, 2013 1.740 1.745 1.710 1.745 2,016 +0.04(+2.05%)
Dec 18, 2013 1.710 1.770 1.610 1.710 3,330 -0.05(-2.62%)
Dec 17, 2013 1.730 1.780 1.700 1.756 34,028 +0.03(+1.50%)
Dec 16, 2013 1.720 1.730 1.660 1.730 18,623 +0.01(+0.58%)
Dec 13, 2013 1.540 1.750 1.539 1.720 85,781 +0.18(+11.69%)
Dec 12, 2013 1.550 1.550 1.520 1.540 10,139 -0.01(-0.65%)
Dec 11, 2013 1.510 1.560 1.500 1.550 22,227 +0.00(+0.00%)
Dec 10, 2013 1.550 1.570 1.550 1.550 5,096 +0.00(+0.00%)
Dec 09, 2013 1.500 1.570 1.500 1.550 13,909 +0.05(+3.33%)
Dec 06, 2013 1.510 1.550 1.500 1.500 0 +0.00(+0.00%)
Dec 05, 2013 1.490 1.563 1.490 1.500 0 +0.03(+2.04%)
Dec 04, 2013 1.490 1.500 1.420 1.470 0 +0.00(+0.00%)
Dec 03, 2013 1.450 1.560 1.450 1.470 0 +0.06(+4.26%)
Dec 02, 2013 1.500 1.550 1.410 1.410 0 -0.12(-7.84%)
Nov 29, 2013 1.560 1.560 1.510 1.530 0 -0.03(-1.92%)
Nov 27, 2013 1.550 1.590 1.520 1.560 0 -0.01(-0.64%)
Nov 26, 2013 1.560 1.570 1.500 1.570 0 -0.02(-1.26%)
Nov 25, 2013 1.430 1.600 1.430 1.590 0 +0.14(+9.66%)
Nov 22, 2013 1.510 1.540 1.400 1.450 0 -0.08(-5.23%)
Nov 21, 2013 1.430 1.530 1.430 1.530 0 +0.09(+6.25%)
Nov 20, 2013 1.450 1.450 1.400 1.440 0 -0.03(-2.04%)
Nov 19, 2013 1.520 1.520 1.430 1.470 0 +0.04(+2.80%)
Nov 18, 2013 1.420 1.500 1.390 1.430 0 -0.01(-0.69%)
Nov 15, 2013 1.350 1.450 1.330 1.440 0 +0.11(+8.27%)
Nov 14, 2013 1.340 1.400 1.330 1.330 0 +0.01(+0.76%)
Nov 12, 2013 1.340 1.350 1.320 1.320 0 -0.02(-1.49%)
Nov 11, 2013 1.430 1.430 1.310 1.340 0 -0.06(-4.29%)
Nov 08, 2013 1.330 1.420 1.330 1.400 0 +0.15(+12.00%)
Nov 07, 2013 1.310 1.360 1.250 1.250 0 -0.06(-4.58%)
Nov 06, 2013 1.313 1.350 1.310 1.310 0 -0.01(-0.76%)
Nov 05, 2013 1.350 1.360 1.320 1.320 0 -0.01(-0.75%)
Nov 04, 2013 1.340 1.380 1.320 1.330 0 +0.01(+0.76%)
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.