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 (%)
Oct 31, 2017 5.920 6.180 5.880 6.120 70,014 +0.21(+3.55%)
Oct 30, 2017 5.930 5.950 5.800 5.910 61,225 -0.04(-0.67%)
Oct 27, 2017 6.140 6.200 5.950 5.950 40,761 -0.20(-3.25%)
Oct 26, 2017 6.010 6.270 5.930 6.150 38,952 +0.15(+2.50%)
Oct 25, 2017 6.160 6.260 5.780 6.000 120,066 -0.20(-3.23%)
Oct 24, 2017 6.140 6.350 6.120 6.200 51,640 +0.06(+0.98%)
Oct 23, 2017 6.210 6.250 6.140 6.140 27,707 -0.06(-0.97%)
Oct 20, 2017 6.210 6.290 6.150 6.200 22,703 +0.04(+0.65%)
Oct 19, 2017 6.200 6.220 6.110 6.160 10,772 -0.06(-0.96%)
Oct 18, 2017 6.120 6.260 6.120 6.220 32,257 +0.10(+1.63%)
Oct 17, 2017 6.050 6.155 6.000 6.120 61,097 +0.01(+0.16%)
Oct 16, 2017 6.210 6.460 6.020 6.110 111,539 -0.28(-4.38%)
Oct 13, 2017 6.390 6.460 6.270 6.390 48,488 -0.05(-0.78%)
Oct 12, 2017 6.490 6.490 6.361 6.440 28,249 -0.05(-0.77%)
Oct 11, 2017 6.510 6.585 6.420 6.490 27,842 +0.00(+0.00%)
Oct 10, 2017 6.530 6.560 6.350 6.490 78,740 -0.01(-0.15%)
Oct 09, 2017 6.530 6.590 6.410 6.500 86,651 +0.04(+0.62%)
Oct 06, 2017 6.630 6.630 6.320 6.460 27,786 -0.04(-0.62%)
Oct 05, 2017 6.520 6.590 6.411 6.500 42,156 -0.01(-0.15%)
Oct 04, 2017 6.300 6.530 6.180 6.510 99,709 +0.21(+3.33%)
Oct 03, 2017 6.510 6.620 6.234 6.300 103,438 -0.19(-2.93%)
Oct 02, 2017 6.590 6.640 6.300 6.490 91,103 -0.14(-2.11%)
Sep 29, 2017 6.600 6.750 6.590 6.630 45,412 +0.02(+0.30%)
Sep 28, 2017 6.600 6.650 6.540 6.610 41,909 +0.02(+0.30%)
Sep 27, 2017 6.660 6.690 6.186 6.590 78,888 -0.01(-0.15%)
Sep 26, 2017 6.410 6.870 6.370 6.600 308,498 +0.21(+3.29%)
Sep 25, 2017 6.250 6.510 6.160 6.390 171,639 +0.14(+2.24%)
Sep 22, 2017 6.220 6.330 6.156 6.250 34,939 +0.02(+0.32%)
Sep 21, 2017 6.110 6.250 6.110 6.230 22,611 +0.07(+1.14%)
Sep 20, 2017 6.230 6.280 6.140 6.160 25,613 -0.03(-0.48%)
Sep 19, 2017 6.220 6.267 6.100 6.190 20,060 -0.01(-0.16%)
Sep 18, 2017 6.140 6.320 6.075 6.200 101,227 +0.06(+0.98%)
Sep 15, 2017 6.220 6.250 5.930 6.140 108,084 +0.00(+0.00%)
Sep 14, 2017 6.070 6.300 6.001 6.140 106,649 +0.09(+1.49%)
Sep 13, 2017 6.305 5.980 6.050 80,591 -0.18(-2.89%)
Sep 12, 2017 6.290 6.300 6.160 6.230 43,559 -0.07(-1.11%)
Sep 11, 2017 6.090 6.350 6.090 6.300 158,465 +0.22(+3.62%)
Sep 08, 2017 6.200 6.212 6.050 6.080 42,131 -0.13(-2.09%)
Sep 07, 2017 6.170 6.300 6.011 6.210 58,844 +0.08(+1.31%)
Sep 06, 2017 6.140 6.210 6.010 6.130 35,583 +0.00(+0.00%)
Sep 05, 2017 6.100 6.350 6.040 6.130 166,543 +0.13(+2.17%)
Sep 01, 2017 5.950 6.060 5.710 6.000 86,134 +0.14(+2.39%)
Aug 31, 2017 5.560 6.240 5.500 5.860 135,504 +0.40(+7.33%)
Aug 30, 2017 5.370 5.505 5.300 5.460 34,345 +0.08(+1.49%)
Aug 29, 2017 5.360 5.440 5.330 5.380 30,917 +0.01(+0.19%)
Aug 28, 2017 5.250 5.440 5.250 5.370 33,019 +0.13(+2.48%)
Aug 25, 2017 5.190 5.300 5.110 5.240 41,074 +0.08(+1.55%)
Aug 24, 2017 5.150 5.190 5.120 5.160 21,415 +0.01(+0.19%)
Aug 23, 2017 5.110 5.270 5.060 5.150 52,421 -0.01(-0.19%)
Aug 22, 2017 5.150 5.240 5.110 5.160 53,057 +0.01(+0.19%)
Aug 21, 2017 5.180 5.300 5.130 5.150 99,877 +0.01(+0.19%)
Aug 18, 2017 5.070 5.190 5.070 5.140 152,068 -0.01(-0.19%)
Aug 17, 2017 5.140 5.210 5.000 5.150 77,688 +0.02(+0.39%)
Aug 16, 2017 5.000 5.160 5.000 5.130 46,201 +0.11(+2.19%)
Aug 15, 2017 5.090 5.120 4.990 5.020 56,388 -0.04(-0.79%)
Aug 14, 2017 5.300 5.300 4.990 5.060 76,073 -0.16(-3.07%)
Aug 11, 2017 5.210 5.300 5.200 5.220 16,032 +0.08(+1.56%)
Aug 10, 2017 4.900 5.250 4.900 5.140 92,544 +0.27(+5.54%)
Aug 09, 2017 4.800 4.950 4.800 4.870 32,605 +0.03(+0.62%)
Aug 08, 2017 4.770 4.900 4.770 4.840 28,581 +0.07(+1.47%)
Aug 07, 2017 4.869 4.869 4.730 4.770 53,282 -0.05(-1.04%)
Aug 04, 2017 4.800 4.840 4.770 4.820 6,644 +0.01(+0.21%)
Aug 03, 2017 4.882 4.917 4.760 4.810 38,682 -0.10(-2.04%)
Aug 02, 2017 4.940 5.050 4.910 4.910 10,466 +0.00(+0.00%)
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.