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 (%)
Apr 29, 2011 3.430 3.450 3.420 3.440 15,575 -0.01(-0.29%)
Apr 28, 2011 3.380 3.450 3.380 3.450 22,688 +0.05(+1.47%)
Apr 27, 2011 3.430 3.440 3.350 3.400 8,700 -0.05(-1.45%)
Apr 26, 2011 3.330 3.450 3.330 3.450 32,609 +0.04(+1.17%)
Apr 25, 2011 3.370 3.430 3.370 3.410 20,384 +0.04(+1.19%)
Apr 21, 2011 3.360 3.370 3.350 3.370 18,833 +0.03(+0.90%)
Apr 20, 2011 3.320 3.340 3.300 3.340 25,160 +0.07(+2.14%)
Apr 19, 2011 3.280 3.290 3.250 3.270 10,696 +0.01(+0.31%)
Apr 18, 2011 3.260 3.290 3.200 3.260 23,874 -0.02(-0.61%)
Apr 15, 2011 3.250 3.300 3.250 3.280 25,118 +0.01(+0.31%)
Apr 14, 2011 3.300 3.320 3.150 3.270 282,934 -0.05(-1.51%)
Apr 13, 2011 3.350 3.360 3.320 3.320 27,291 -0.03(-0.90%)
Apr 12, 2011 3.300 3.450 3.300 3.350 23,214 +0.06(+1.82%)
Apr 11, 2011 3.300 3.310 3.280 3.290 35,544 -0.01(-0.30%)
Apr 08, 2011 3.370 3.370 3.300 3.300 8,541 -0.03(-0.90%)
Apr 07, 2011 3.350 3.350 3.300 3.330 6,051 -0.01(-0.30%)
Apr 06, 2011 3.390 3.390 3.300 3.340 12,458 -0.04(-1.18%)
Apr 05, 2011 3.310 3.380 3.260 3.380 29,880 -0.02(-0.59%)
Apr 04, 2011 3.400 3.430 3.320 3.400 25,479 +0.00(+0.00%)
Apr 01, 2011 3.430 3.430 3.160 3.400 13,675 +0.00(+0.00%)
Mar 31, 2011 3.320 3.420 3.300 3.400 40,381 +0.05(+1.49%)
Mar 30, 2011 3.400 3.430 3.300 3.350 47,517 -0.05(-1.47%)
Mar 29, 2011 3.320 3.400 3.300 3.400 14,039 +0.07(+2.10%)
Mar 28, 2011 3.340 3.350 3.300 3.330 7,743 +0.01(+0.30%)
Mar 25, 2011 3.330 3.330 3.300 3.320 15,064 -0.01(-0.30%)
Mar 24, 2011 3.380 3.380 3.320 3.330 39,765 -0.05(-1.48%)
Mar 23, 2011 3.370 3.390 3.330 3.380 17,130 -0.01(-0.29%)
Mar 22, 2011 3.430 3.430 3.360 3.390 8,507 -0.03(-0.88%)
Mar 21, 2011 3.370 3.470 3.350 3.420 30,314 +0.07(+2.09%)
Mar 18, 2011 3.340 3.420 3.300 3.350 54,827 +0.06(+1.82%)
Mar 17, 2011 3.350 3.350 3.260 3.290 21,416 +0.01(+0.30%)
Mar 16, 2011 3.280 3.310 3.200 3.280 77,263 -0.02(-0.61%)
Mar 15, 2011 3.190 3.330 3.190 3.300 18,294 +0.00(+0.00%)
Mar 14, 2011 3.360 3.360 3.300 3.300 26,995 -0.10(-2.94%)
Mar 11, 2011 3.390 3.470 3.360 3.400 23,886 +0.01(+0.29%)
Mar 10, 2011 3.590 3.600 3.390 3.390 29,609 -0.28(-7.63%)
Mar 09, 2011 3.570 3.670 3.490 3.670 15,140 +0.08(+2.23%)
Mar 08, 2011 3.410 3.590 3.400 3.590 10,473 +0.20(+5.90%)
Mar 07, 2011 3.500 3.510 3.380 3.390 31,409 -0.10(-2.87%)
Mar 04, 2011 3.670 3.670 3.470 3.490 21,868 -0.20(-5.42%)
Mar 03, 2011 3.690 3.700 3.580 3.690 28,795 +0.04(+1.10%)
Mar 02, 2011 3.470 3.670 3.460 3.650 20,715 +0.18(+5.19%)
Mar 01, 2011 3.580 3.610 3.460 3.470 30,546 -0.11(-3.07%)
Feb 28, 2011 3.660 3.710 3.550 3.580 27,205 -0.04(-1.10%)
Feb 25, 2011 3.600 3.620 3.560 3.620 31,400 +0.01(+0.28%)
Feb 24, 2011 3.680 3.700 3.570 3.610 89,370 -0.08(-2.17%)
Feb 23, 2011 3.660 3.730 3.660 3.690 37,719 +0.03(+0.82%)
Feb 22, 2011 3.810 3.810 3.640 3.660 59,429 -0.21(-5.43%)
Feb 18, 2011 3.940 3.940 3.830 3.870 417,512 -0.02(-0.51%)
Feb 17, 2011 3.880 3.890 3.810 3.890 8,326 -0.01(-0.26%)
Feb 16, 2011 3.810 3.910 3.810 3.900 4,310 +0.10(+2.63%)
Feb 15, 2011 3.840 3.840 3.800 3.800 9,170 -0.03(-0.78%)
Feb 14, 2011 3.930 3.930 3.820 3.830 33,745 -0.12(-3.04%)
Feb 11, 2011 3.850 3.980 3.800 3.950 18,010 +0.06(+1.54%)
Feb 10, 2011 3.730 3.910 3.730 3.890 31,698 +0.16(+4.29%)
Feb 09, 2011 3.600 3.750 3.570 3.730 39,105 +0.17(+4.78%)
Feb 08, 2011 3.300 3.600 3.300 3.560 62,361 +0.29(+8.87%)
Feb 07, 2011 3.200 3.290 3.200 3.270 17,415 +0.07(+2.19%)
Feb 04, 2011 3.200 3.250 3.100 3.200 33,214 -0.01(-0.31%)
Feb 03, 2011 3.300 3.330 3.200 3.210 15,481 -0.10(-3.02%)
Feb 02, 2011 3.400 3.450 3.280 3.310 13,002 -0.11(-3.22%)
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.