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 (%)
Dec 17, 2018 14.48 14.48 0 +0.00(+0.00%)
Dec 14, 2018 14.48 14.50 14.48 14.48 275,800 +0.00(+0.00%)
Dec 13, 2018 14.47 14.50 14.47 14.48 275,745 +0.00(+0.00%)
Dec 12, 2018 14.47 14.49 14.46 14.48 175,520 +0.01(+0.07%)
Dec 11, 2018 14.47 14.49 14.46 14.47 320,363 -0.01(-0.07%)
Dec 10, 2018 14.48 14.49 14.46 14.48 237,719 -0.01(-0.07%)
Dec 07, 2018 14.47 14.50 14.46 14.49 362,500 +0.03(+0.21%)
Dec 06, 2018 14.46 14.47 14.45 14.46 582,667 +0.00(+0.00%)
Dec 04, 2018 14.49 14.49 14.46 14.46 234,400 -0.04(-0.28%)
Dec 03, 2018 14.47 14.50 14.46 14.50 253,708 +0.02(+0.14%)
Nov 30, 2018 14.47 14.48 14.46 14.48 194,400 +0.00(+0.00%)
Nov 29, 2018 14.45 14.48 14.45 14.48 165,217 +0.01(+0.07%)
Nov 28, 2018 14.45 14.49 14.44 14.47 421,968 +0.03(+0.21%)
Nov 27, 2018 14.45 14.49 14.44 14.44 289,138 -0.02(-0.14%)
Nov 26, 2018 14.46 14.48 14.43 14.46 656,558 +0.01(+0.07%)
Nov 23, 2018 14.45 14.48 14.44 14.45 129,200 -0.01(-0.07%)
Nov 21, 2018 14.46 14.46 14.46 0 +0.04(+0.28%)
Nov 20, 2018 14.42 14.47 14.42 14.42 364,548 +0.00(+0.00%)
Nov 19, 2018 14.41 14.44 14.41 14.42 210,032 +0.01(+0.07%)
Nov 16, 2018 14.43 14.43 14.39 14.41 391,800 -0.03(-0.21%)
Nov 15, 2018 14.41 14.44 14.39 14.44 186,104 +0.03(+0.21%)
Nov 14, 2018 14.43 14.46 14.41 14.41 188,988 -0.01(-0.07%)
Nov 13, 2018 14.41 14.44 14.40 14.42 576,515 +0.00(+0.00%)
Nov 12, 2018 14.40 14.43 14.38 14.42 241,841 +0.00(+0.00%)
Nov 09, 2018 14.47 14.47 14.38 14.42 193,300 -0.08(-0.55%)
Nov 08, 2018 14.43 14.52 14.39 14.50 203,490 +0.07(+0.49%)
Nov 07, 2018 14.42 14.44 14.40 14.43 251,278 +0.04(+0.28%)
Nov 06, 2018 14.42 14.46 14.37 14.39 210,968 -0.05(-0.35%)
Nov 05, 2018 14.45 14.46 14.36 14.44 226,798 -0.01(-0.07%)
Nov 02, 2018 14.36 14.53 14.31 14.45 423,300 +0.09(+0.63%)
Nov 01, 2018 14.40 14.40 14.34 14.36 402,307 -0.02(-0.14%)
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%)
Aug 01, 2018 11.86 12.20 11.72 12.12 115,557 +0.26(+2.19%)
Jul 31, 2018 11.97 12.13 11.70 11.86 97,883 -0.04(-0.34%)
Jul 30, 2018 12.18 12.27 11.88 11.90 81,843 -0.30(-2.46%)
Jul 27, 2018 12.80 12.80 11.95 12.20 167,000 -0.58(-4.54%)
Jul 26, 2018 12.98 12.40 12.78 203,153 -0.16(-1.24%)
Jul 25, 2018 12.46 12.99 12.39 12.94 215,365 +0.56(+4.52%)
Jul 24, 2018 12.20 12.75 12.18 12.38 317,272 +0.18(+1.48%)
Jul 23, 2018 12.10 12.40 11.99 12.20 139,713 +0.10(+0.83%)
Jul 20, 2018 12.10 12.41 12.05 12.10 121,862 +0.02(+0.17%)
Jul 19, 2018 11.90 12.17 11.84 12.08 126,093 +0.18(+1.51%)
Jul 18, 2018 11.85 11.98 11.57 11.90 100,622 +0.08(+0.68%)
Jul 17, 2018 11.45 11.91 11.40 11.82 125,612 +0.36(+3.14%)
Jul 16, 2018 11.67 11.67 11.40 11.46 79,409 -0.22(-1.88%)
Jul 13, 2018 11.84 12.05 11.65 11.68 95,783 -0.11(-0.93%)
Jul 12, 2018 11.55 11.80 11.53 11.79 106,636 +0.25(+2.17%)
Jul 11, 2018 11.40 11.88 11.40 11.54 148,321 +0.11(+0.96%)
Jul 10, 2018 11.87 11.96 11.40 11.43 97,841 -0.45(-3.79%)
Jul 09, 2018 12.07 12.08 11.72 11.88 132,588 -0.16(-1.33%)
Jul 06, 2018 12.02 12.29 11.97 12.04 111,362 +0.01(+0.08%)
Jul 05, 2018 11.90 12.18 11.70 12.03 158,254 +0.18(+1.52%)
Jul 03, 2018 11.85 11.85 11.85 0 +0.55(+4.87%)
Jul 02, 2018 11.11 11.54 11.11 11.30 198,860 +0.15(+1.35%)
Jun 29, 2018 11.08 11.23 10.98 11.15 283,725 +0.07(+0.63%)
Jun 28, 2018 10.67 11.09 10.67 11.08 129,562 +0.38(+3.55%)
Jun 27, 2018 10.85 10.93 10.65 10.70 191,061 -0.15(-1.38%)
Jun 26, 2018 10.93 11.07 10.79 10.85 133,176 -0.09(-0.82%)
Jun 25, 2018 11.02 11.13 10.77 10.94 146,784 -0.13(-1.17%)
Jun 22, 2018 10.90 11.08 10.78 11.07 296,698 +0.17(+1.56%)
Jun 21, 2018 10.90 11.10 10.80 10.90 178,607 +0.01(+0.09%)
Jun 20, 2018 10.80 10.92 10.75 10.89 131,485 +0.13(+1.21%)
Jun 19, 2018 10.99 10.99 10.71 10.76 69,296 -0.23(-2.09%)
Jun 18, 2018 10.82 11.05 10.75 10.99 137,634 +0.14(+1.29%)
Jun 15, 2018 10.90 10.72 10.85 102,468 +0.13(+1.21%)
Jun 14, 2018 10.62 10.74 10.60 10.72 113,180 +0.09(+0.85%)
Jun 13, 2018 10.66 10.73 10.61 10.63 133,625 -0.04(-0.37%)
Jun 12, 2018 10.75 11.00 10.64 10.67 111,869 -0.12(-1.11%)
Jun 11, 2018 10.60 10.87 10.58 10.79 119,831 +0.18(+1.70%)
Jun 08, 2018 10.17 10.71 10.11 10.61 158,095 +0.45(+4.43%)
Jun 07, 2018 10.27 10.30 10.05 10.16 97,621 -0.13(-1.26%)
Jun 06, 2018 10.36 10.39 10.18 10.29 230,298 -0.08(-0.77%)
Jun 05, 2018 10.13 10.40 10.12 10.37 117,804 +0.25(+2.47%)
Jun 04, 2018 10.09 10.24 10.01 10.12 117,272 +0.00(+0.00%)
Jun 01, 2018 10.03 10.21 9.910 10.12 142,117 +0.11(+1.10%)
May 31, 2018 10.06 10.18 9.960 10.01 200,839 -0.02(-0.20%)
May 30, 2018 10.13 10.29 10.00 10.03 121,950 -0.09(-0.89%)
May 29, 2018 10.01 10.21 9.553 10.12 103,768 +0.01(+0.10%)
May 25, 2018 10.11 10.11 10.11 0 +0.10(+1.00%)
May 24, 2018 9.920 10.11 9.910 10.01 110,768 +0.14(+1.42%)
May 23, 2018 9.600 9.900 9.600 9.870 207,193 +0.24(+2.49%)
May 22, 2018 9.680 9.800 9.330 9.630 307,233 -0.04(-0.41%)
May 21, 2018 10.00 10.13 9.620 9.670 249,103 -0.34(-3.40%)
May 18, 2018 9.900 10.13 9.880 10.01 152,620 +0.06(+0.60%)
May 17, 2018 10.19 10.36 9.880 9.950 243,198 -0.22(-2.16%)
May 16, 2018 10.31 10.42 9.860 10.17 336,778 -0.22(-2.12%)
May 15, 2018 10.60 10.84 10.22 10.39 252,957 -0.10(-1.00%)
May 14, 2018 10.05 10.99 9.100 10.49 651,929 +0.29(+2.89%)
May 11, 2018 10.03 10.25 9.800 10.20 147,632 +0.10(+0.99%)
May 10, 2018 10.14 10.23 9.800 10.10 205,403 -0.04(-0.39%)
May 09, 2018 9.990 10.29 9.990 10.14 148,294 +0.15(+1.50%)
May 08, 2018 9.960 10.10 9.760 9.990 200,994 -0.02(-0.20%)
May 07, 2018 10.48 10.55 10.00 10.01 296,244 -0.39(-3.75%)
May 04, 2018 10.03 10.54 10.00 10.40 200,207 +0.32(+3.17%)
May 03, 2018 10.04 10.13 9.640 10.08 193,520 +0.01(+0.10%)
May 02, 2018 10.00 10.14 9.790 10.07 295,779 +0.10(+1.00%)
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.