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, 2018 14.40 14.43 14.36 14.38 347,942 +0.00(+0.00%)
Oct 30, 2018 14.40 14.45 14.36 14.38 429,139 -0.06(-0.42%)
Oct 29, 2018 14.36 14.44 14.36 14.44 450,543 +0.08(+0.56%)
Oct 26, 2018 14.39 14.40 14.35 14.36 660,400 -0.04(-0.28%)
Oct 25, 2018 14.40 14.40 14.38 14.40 433,920 +0.02(+0.14%)
Oct 24, 2018 14.39 14.40 14.38 14.38 253,968 -0.01(-0.07%)
Oct 23, 2018 14.38 14.40 14.38 14.39 440,789 -0.01(-0.07%)
Oct 22, 2018 14.40 14.41 14.38 14.40 375,283 +0.00(+0.00%)
Oct 19, 2018 14.38 14.40 14.37 14.40 280,600 +0.01(+0.07%)
Oct 18, 2018 14.37 14.39 14.37 14.39 271,359 +0.01(+0.07%)
Oct 17, 2018 14.37 14.42 14.37 14.38 874,434 +0.00(+0.00%)
Oct 16, 2018 14.39 14.42 14.36 14.38 1,304,596 -0.02(-0.14%)
Oct 15, 2018 14.41 14.43 14.38 14.40 3,352,361 +2.33(+19.30%)
Oct 12, 2018 11.89 12.18 11.78 12.07 94,000 +0.32(+2.72%)
Oct 11, 2018 11.74 11.88 11.58 11.75 108,208 -0.02(-0.17%)
Oct 10, 2018 11.59 11.93 11.55 11.77 143,940 +0.16(+1.38%)
Oct 09, 2018 11.51 11.79 11.51 11.61 97,584 +0.10(+0.87%)
Oct 08, 2018 11.51 11.65 11.01 11.51 75,228 +0.01(+0.09%)
Oct 05, 2018 11.36 12.05 11.19 11.50 180,300 +0.21(+1.86%)
Oct 04, 2018 11.36 11.43 11.20 11.29 106,062 -0.11(-0.96%)
Oct 03, 2018 11.46 11.64 11.40 11.40 42,910 -0.05(-0.44%)
Oct 02, 2018 11.69 11.72 11.22 11.45 92,468 -0.24(-2.05%)
Oct 01, 2018 11.81 11.91 11.54 11.69 94,084 -0.15(-1.27%)
Sep 28, 2018 11.78 11.93 11.66 11.84 68,100 +0.06(+0.51%)
Sep 27, 2018 11.65 11.92 11.55 11.78 70,479 +0.14(+1.20%)
Sep 26, 2018 11.88 11.89 11.60 11.64 50,174 -0.20(-1.69%)
Sep 25, 2018 11.91 11.97 11.74 11.84 122,444 -0.02(-0.17%)
Sep 24, 2018 12.03 12.14 11.81 11.86 114,852 -0.19(-1.58%)
Sep 21, 2018 12.17 12.19 11.72 12.05 141,300 -0.12(-0.99%)
Sep 20, 2018 12.00 12.20 11.92 12.17 66,719 +0.17(+1.42%)
Sep 19, 2018 12.49 12.49 11.84 12.00 116,784 -0.47(-3.77%)
Sep 18, 2018 12.54 12.64 12.34 12.47 70,165 -0.02(-0.16%)
Sep 17, 2018 12.74 12.97 12.37 12.49 121,026 -0.15(-1.19%)
Sep 14, 2018 12.63 12.98 12.57 12.64 61,200 +0.00(+0.00%)
Sep 13, 2018 12.72 12.86 12.49 12.64 47,016 -0.05(-0.39%)
Sep 12, 2018 12.65 12.79 12.41 12.69 132,316 -0.01(-0.08%)
Sep 11, 2018 12.33 12.74 12.32 12.70 98,917 +0.32(+2.58%)
Sep 10, 2018 12.42 12.61 12.28 12.38 56,191 +0.01(+0.08%)
Sep 07, 2018 12.56 12.66 12.25 12.37 83,500 -0.24(-1.90%)
Sep 06, 2018 12.90 12.93 12.52 12.61 87,835 -0.27(-2.10%)
Sep 05, 2018 13.14 13.14 12.63 12.88 126,247 -0.29(-2.20%)
Sep 04, 2018 13.34 13.34 12.81 13.17 124,879 -0.21(-1.57%)
Aug 31, 2018 13.38 13.38 13.38 0 -0.10(-0.74%)
Aug 30, 2018 13.75 13.75 13.44 13.48 54,249 -0.26(-1.89%)
Aug 29, 2018 13.79 13.86 13.65 13.74 76,048 +0.01(+0.07%)
Aug 28, 2018 13.79 13.86 13.65 13.73 57,302 +0.00(+0.00%)
Aug 27, 2018 13.74 13.78 13.61 13.73 97,561 -0.01(-0.07%)
Aug 24, 2018 13.19 13.86 13.13 13.74 207,200 +0.63(+4.81%)
Aug 23, 2018 13.39 13.45 13.00 13.11 90,213 -0.29(-2.16%)
Aug 22, 2018 13.67 13.87 13.22 13.40 138,703 -0.22(-1.62%)
Aug 21, 2018 13.38 13.98 13.38 13.62 316,701 +0.31(+2.33%)
Aug 20, 2018 13.08 13.44 13.01 13.31 172,281 +0.23(+1.76%)
Aug 17, 2018 13.13 13.25 12.65 13.08 233,300 -0.13(-0.98%)
Aug 16, 2018 12.92 13.60 12.92 13.21 365,406 +0.30(+2.32%)
Aug 15, 2018 11.97 13.00 11.95 12.91 356,610 +0.99(+8.31%)
Aug 14, 2018 11.68 12.19 11.58 11.92 237,202 +0.23(+1.97%)
Aug 13, 2018 12.00 12.14 11.50 11.69 110,952 -0.34(-2.83%)
Aug 10, 2018 11.76 12.22 11.66 12.03 107,200 +0.21(+1.78%)
Aug 09, 2018 11.65 11.87 11.50 11.82 153,746 +0.16(+1.37%)
Aug 08, 2018 11.72 11.80 11.56 11.66 113,144 -0.09(-0.77%)
Aug 07, 2018 11.81 11.92 11.68 11.75 129,235 +0.00(+0.00%)
Aug 06, 2018 11.91 11.94 11.57 11.75 114,341 -0.13(-1.09%)
Aug 03, 2018 12.62 12.80 11.84 11.88 241,400 -0.71(-5.64%)
Aug 02, 2018 12.12 12.63 11.96 12.59 214,765 +0.47(+3.88%)
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.