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, 2017 5.082 5.160 5.000 5.040 38,195 -0.10(-1.95%)
Jan 30, 2017 5.130 5.150 5.020 5.140 60,050 -0.04(-0.77%)
Jan 27, 2017 5.240 5.240 5.095 5.180 14,435 -0.06(-1.15%)
Jan 26, 2017 5.190 5.320 5.180 5.240 13,092 -0.03(-0.57%)
Jan 25, 2017 5.280 5.380 5.230 5.270 32,569 -0.01(-0.19%)
Jan 24, 2017 5.220 5.390 5.220 5.280 117,040 +0.04(+0.76%)
Jan 23, 2017 5.200 5.320 5.190 5.240 38,875 +0.08(+1.55%)
Jan 20, 2017 5.090 5.220 4.950 5.160 37,111 +0.04(+0.78%)
Jan 19, 2017 5.170 5.230 5.040 5.120 56,198 -0.19(-3.58%)
Jan 18, 2017 5.230 5.400 5.180 5.310 117,975 +0.15(+2.91%)
Jan 17, 2017 5.280 5.310 5.010 5.160 43,477 -0.16(-3.01%)
Jan 13, 2017 5.320 5.320 5.320 0 +0.11(+2.11%)
Jan 12, 2017 5.230 5.250 4.965 5.210 65,172 +0.01(+0.19%)
Jan 11, 2017 4.940 5.300 4.940 5.200 62,565 +0.12(+2.36%)
Jan 10, 2017 5.010 5.260 4.880 5.080 48,469 +0.13(+2.63%)
Jan 09, 2017 5.040 5.040 4.880 4.950 8,707 -0.08(-1.59%)
Jan 06, 2017 5.150 5.150 5.000 5.030 16,226 -0.13(-2.52%)
Jan 05, 2017 5.050 5.190 5.000 5.160 40,276 +0.11(+2.18%)
Jan 04, 2017 4.970 5.050 4.850 5.050 96,277 +0.12(+2.43%)
Jan 03, 2017 5.000 5.000 4.890 4.930 9,679 -0.06(-1.20%)
Dec 30, 2016 4.990 4.990 4.990 0 -0.01(-0.20%)
Dec 29, 2016 5.000 5.000 4.899 5.000 6,134 +0.01(+0.20%)
Dec 28, 2016 5.000 5.000 4.880 4.990 16,884 +0.02(+0.40%)
Dec 27, 2016 4.920 5.000 4.920 4.970 11,567 +0.01(+0.20%)
Dec 23, 2016 4.960 4.960 4.960 0 +0.11(+2.27%)
Dec 22, 2016 4.920 4.960 4.810 4.850 14,234 -0.07(-1.42%)
Dec 21, 2016 4.960 4.980 4.880 4.920 13,586 -0.08(-1.60%)
Dec 20, 2016 4.950 5.000 4.950 5.000 25,269 +0.01(+0.20%)
Dec 19, 2016 4.950 5.000 4.850 4.990 24,898 +0.09(+1.84%)
Dec 16, 2016 4.890 5.000 4.890 4.900 65,630 +0.04(+0.82%)
Dec 15, 2016 4.830 4.960 4.480 4.860 43,098 +0.07(+1.46%)
Dec 14, 2016 4.770 5.050 4.700 4.790 51,613 -0.04(-0.83%)
Dec 13, 2016 4.960 4.970 4.750 4.830 36,961 -0.16(-3.21%)
Dec 12, 2016 4.900 5.000 4.800 4.990 37,297 +0.09(+1.84%)
Dec 09, 2016 4.850 4.980 4.600 4.900 85,166 +0.12(+2.51%)
Dec 08, 2016 4.610 4.860 4.610 4.780 76,294 +0.13(+2.80%)
Dec 07, 2016 4.390 4.770 4.370 4.650 69,230 +0.24(+5.44%)
Dec 06, 2016 4.430 4.470 4.300 4.410 78,265 -0.06(-1.34%)
Dec 05, 2016 4.571 4.630 4.400 4.470 135,958 -0.18(-3.87%)
Dec 02, 2016 4.770 4.960 4.450 4.650 90,583 -0.16(-3.33%)
Dec 01, 2016 4.940 5.039 4.800 4.810 29,266 -0.17(-3.41%)
Nov 30, 2016 5.000 5.130 4.970 4.980 33,087 -0.05(-0.99%)
Nov 29, 2016 4.990 5.130 4.960 5.030 68,586 +0.04(+0.80%)
Nov 28, 2016 4.910 5.000 4.910 4.990 34,025 +0.02(+0.40%)
Nov 25, 2016 4.800 5.000 4.740 4.970 18,848 +0.12(+2.47%)
Nov 23, 2016 4.850 4.850 4.850 0 -0.13(-2.61%)
Nov 22, 2016 5.090 5.130 4.930 4.980 39,663 -0.06(-1.19%)
Nov 21, 2016 5.130 5.130 4.940 5.040 28,712 +0.04(+0.80%)
Nov 18, 2016 5.060 5.060 4.980 5.000 28,966 -0.03(-0.60%)
Nov 17, 2016 5.040 5.160 5.000 5.030 37,204 +0.00(+0.00%)
Nov 16, 2016 5.000 5.093 4.970 5.030 27,134 +0.03(+0.60%)
Nov 15, 2016 5.070 5.220 4.730 5.000 35,747 -0.02(-0.40%)
Nov 14, 2016 5.000 5.020 4.870 5.020 42,773 +0.07(+1.41%)
Nov 11, 2016 4.900 4.950 4.800 4.950 76,284 +0.05(+1.02%)
Nov 10, 2016 5.350 5.350 4.770 4.900 180,762 -0.61(-11.07%)
Nov 09, 2016 5.116 5.510 4.968 5.510 41,043 +0.36(+6.99%)
Nov 08, 2016 5.300 5.350 5.080 5.150 8,879 -0.10(-1.90%)
Nov 07, 2016 5.010 5.290 5.010 5.250 16,587 +0.28(+5.63%)
Nov 04, 2016 5.170 5.170 4.945 4.970 9,614 +0.01(+0.20%)
Nov 03, 2016 5.110 5.110 4.950 4.960 8,886 -0.11(-2.17%)
Nov 02, 2016 5.060 5.130 4.940 5.070 12,252 +0.02(+0.40%)
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.