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 (%)
Feb 29, 2012 3.030 3.090 2.870 2.870 49,538 -0.14(-4.65%)
Feb 28, 2012 3.060 3.100 2.990 3.010 9,045 +0.02(+0.67%)
Feb 27, 2012 2.990 3.000 2.930 2.990 9,966 +0.00(+0.00%)
Feb 24, 2012 3.070 3.070 2.950 2.990 16,611 -0.08(-2.61%)
Feb 23, 2012 2.970 3.070 2.910 3.070 21,992 +0.12(+4.07%)
Feb 22, 2012 3.000 3.030 2.930 2.950 33,453 -0.03(-1.01%)
Feb 21, 2012 3.050 3.050 2.960 2.980 12,404 -0.06(-1.97%)
Feb 17, 2012 3.190 3.240 3.040 3.040 19,062 -0.12(-3.80%)
Feb 16, 2012 3.050 3.180 2.920 3.160 11,945 +0.11(+3.61%)
Feb 15, 2012 3.180 3.190 3.035 3.050 13,570 -0.10(-3.17%)
Feb 14, 2012 3.170 3.210 3.120 3.150 70,301 -0.04(-1.25%)
Feb 13, 2012 3.120 3.190 3.050 3.190 7,223 +0.12(+3.91%)
Feb 10, 2012 3.110 3.150 3.060 3.070 8,894 -0.07(-2.23%)
Feb 09, 2012 3.200 3.249 3.140 3.140 10,871 -0.10(-3.09%)
Feb 08, 2012 3.250 3.270 3.200 3.240 6,605 +0.05(+1.57%)
Feb 07, 2012 3.250 3.290 3.190 3.190 29,186 -0.10(-3.04%)
Feb 06, 2012 3.260 3.300 3.230 3.290 13,384 -0.02(-0.60%)
Feb 03, 2012 3.280 3.330 3.240 3.310 52,327 +0.09(+2.80%)
Feb 02, 2012 3.180 3.220 3.180 3.220 8,856 +0.02(+0.63%)
Feb 01, 2012 3.260 3.285 3.180 3.200 51,349 -0.01(-0.31%)
Jan 31, 2012 3.180 3.250 3.150 3.210 20,417 +0.04(+1.26%)
Jan 30, 2012 3.210 3.210 3.170 3.170 11,368 -0.08(-2.46%)
Jan 27, 2012 3.190 3.250 3.180 3.250 26,709 +0.05(+1.56%)
Jan 26, 2012 3.210 3.230 3.160 3.200 25,625 -0.01(-0.31%)
Jan 25, 2012 3.200 3.250 3.160 3.210 24,206 +0.02(+0.63%)
Jan 24, 2012 3.060 3.200 3.060 3.190 21,396 +0.10(+3.24%)
Jan 23, 2012 3.200 3.200 3.050 3.090 13,216 -0.13(-4.04%)
Jan 20, 2012 3.140 3.240 3.120 3.220 11,375 +0.07(+2.22%)
Jan 19, 2012 3.210 3.210 3.090 3.150 15,446 -0.06(-1.87%)
Jan 18, 2012 3.160 3.220 3.020 3.210 29,482 +0.05(+1.58%)
Jan 17, 2012 3.180 3.240 3.100 3.160 41,811 +0.03(+0.96%)
Jan 13, 2012 3.170 3.180 3.110 3.130 30,522 -0.09(-2.80%)
Jan 12, 2012 3.200 3.240 3.091 3.220 13,113 +0.02(+0.63%)
Jan 11, 2012 3.150 3.220 3.102 3.200 12,150 +0.02(+0.63%)
Jan 10, 2012 3.150 3.190 3.080 3.180 18,696 +0.08(+2.58%)
Jan 09, 2012 3.140 3.140 3.080 3.100 15,964 -0.02(-0.64%)
Jan 06, 2012 3.150 3.150 3.080 3.120 22,999 -0.04(-1.27%)
Jan 05, 2012 3.040 3.210 2.940 3.160 11,824 +0.10(+3.27%)
Jan 04, 2012 3.070 3.430 3.000 3.060 16,355 +0.04(+1.32%)
Dec 30, 2011 3.050 3.120 3.000 3.020 21,444 -0.11(-3.51%)
Dec 29, 2011 3.050 3.220 3.050 3.130 10,579 +0.09(+2.96%)
Dec 28, 2011 3.190 3.230 3.010 3.040 15,016 -0.17(-5.30%)
Dec 27, 2011 3.180 3.210 3.020 3.210 36,546 +0.06(+1.90%)
Dec 23, 2011 3.210 3.280 3.110 3.150 20,026 -0.10(-3.08%)
Dec 21, 2011 3.170 3.280 3.090 3.250 43,531 +0.08(+2.52%)
Dec 20, 2011 2.980 3.260 2.890 3.170 58,912 +0.27(+9.31%)
Dec 19, 2011 2.950 3.000 2.870 2.900 35,259 -0.03(-1.02%)
Dec 16, 2011 2.800 2.990 2.760 2.930 90,368 +0.14(+5.02%)
Dec 15, 2011 2.870 2.950 2.700 2.790 37,569 -0.07(-2.45%)
Dec 14, 2011 2.730 2.890 2.650 2.860 68,447 +0.11(+4.00%)
Dec 13, 2011 2.800 2.830 2.700 2.750 60,178 -0.03(-1.08%)
Dec 12, 2011 2.950 3.040 2.750 2.780 92,639 -0.21(-7.02%)
Dec 09, 2011 2.970 3.080 2.870 2.990 41,260 +0.03(+1.01%)
Dec 08, 2011 2.970 3.090 2.940 2.960 31,162 -0.04(-1.33%)
Dec 07, 2011 2.940 3.010 2.880 3.000 29,664 +0.05(+1.69%)
Dec 06, 2011 3.060 3.060 2.890 2.950 43,404 -0.10(-3.28%)
Dec 05, 2011 3.040 3.050 2.960 3.050 47,523 +0.01(+0.33%)
Dec 02, 2011 3.050 3.140 2.930 3.040 37,253 +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.