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 (%)
Jun 28, 2013 1.220 1.260 1.220 1.260 600 -0.08(-5.69%)
Jun 26, 2013 1.280 1.336 1.280 1.336 0 +0.14(+11.33%)
Jun 25, 2013 1.300 1.301 1.200 1.200 0 -0.08(-6.25%)
Jun 24, 2013 1.290 1.290 1.280 1.280 0 -0.11(-7.91%)
Jun 21, 2013 1.390 1.390 1.390 1.390 4,893 +0.11(+8.59%)
Jun 20, 2013 1.280 1.379 1.280 1.280 0 +0.00(+0.00%)
Jun 19, 2013 1.280 1.280 1.280 1.280 0 +0.00(+0.01%)
Jun 18, 2013 1.280 1.330 1.275 1.280 0 -0.06(-4.48%)
Jun 17, 2013 1.340 1.340 1.340 1.340 0 -0.13(-8.84%)
Jun 14, 2013 1.480 1.480 1.330 1.470 0 +0.03(+2.08%)
Jun 13, 2013 1.380 1.480 1.340 1.440 20,902 +0.14(+10.77%)
Jun 12, 2013 1.280 1.470 1.280 1.300 802 +0.01(+0.78%)
Jun 11, 2013 1.290 1.290 1.290 1.290 100 +0.01(+0.78%)
Jun 10, 2013 1.330 1.440 1.280 1.280 0 -0.01(-0.78%)
Jun 07, 2013 1.372 1.390 1.280 1.290 0 -0.11(-7.86%)
Jun 04, 2013 1.400 1.400 1.400 1.400 24,200 -0.04(-2.78%)
Jun 03, 2013 1.400 1.440 1.400 1.440 3,100 +0.02(+1.41%)
May 31, 2013 1.490 1.490 1.420 1.420 7,532 -0.04(-2.74%)
May 30, 2013 1.400 1.490 1.400 1.460 0 +0.06(+4.29%)
May 29, 2013 1.400 1.500 1.400 1.400 37,164 +0.02(+1.45%)
May 28, 2013 1.380 1.400 1.380 1.380 22,423 +0.06(+4.47%)
May 24, 2013 1.280 1.360 1.280 1.321 0 -0.02(-1.42%)
May 23, 2013 1.200 1.350 1.190 1.340 0 +0.12(+9.84%)
May 22, 2013 1.170 1.230 1.170 1.220 0 +0.02(+1.46%)
May 21, 2013 1.170 1.202 1.150 1.202 0 +0.05(+4.56%)
May 20, 2013 1.180 1.180 1.150 1.150 0 -0.03(-2.54%)
May 17, 2013 1.150 1.180 1.150 1.180 0 +0.00(+0.00%)
May 16, 2013 1.170 1.180 1.150 1.180 1,763 +0.00(+0.00%)
May 15, 2013 1.140 1.180 1.130 1.180 0 -0.04(-3.20%)
May 13, 2013 1.150 1.219 1.150 1.219 0 +0.04(+3.39%)
May 10, 2013 1.000 1.210 1.000 1.179 0 +0.17(+16.73%)
May 09, 2013 0.9500 1.010 0.9500 1.010 0 +0.06(+6.30%)
May 08, 2013 0.9690 1.030 0.9500 0.9501 0 -0.02(-1.95%)
May 07, 2013 0.9501 0.9750 0.9501 0.9690 0 -0.01(-1.12%)
May 06, 2013 0.9500 0.9800 0.9500 0.9800 0 +0.03(+3.16%)
May 03, 2013 0.9510 0.9700 0.9500 0.9500 0 -0.02(-2.06%)
May 02, 2013 0.9700 0.9701 0.9700 0.9700 0 +0.00(+0.00%)
May 01, 2013 0.9700 0.9701 0.9700 0.9700 0 +0.00(+0.01%)
Apr 29, 2013 0.9500 0.9699 0.9699 0.9699 8,400 -0.01(-1.03%)
Apr 26, 2013 0.9400 0.9800 0.9300 0.9800 56,135 +0.05(+5.38%)
Apr 25, 2013 0.9800 0.9800 0.9300 0.9300 17,457 -0.05(-5.10%)
Apr 24, 2013 0.9500 0.9800 0.9453 0.9800 0 +0.03(+3.16%)
Apr 23, 2013 0.9600 0.9600 0.9500 0.9500 4,100 -0.01(-0.52%)
Apr 22, 2013 0.9500 0.9700 0.9500 0.9550 54,911 -0.03(-2.80%)
Apr 19, 2013 0.9700 0.9900 0.9676 0.9825 12,600 +0.02(+2.34%)
Apr 18, 2013 0.9600 1.010 0.9500 0.9600 67,290 +0.01(+1.05%)
Apr 17, 2013 1.000 1.003 0.9500 0.9500 20,448 -0.07(-6.86%)
Apr 16, 2013 0.9900 1.020 0.9900 1.020 13,682 +0.03(+2.93%)
Apr 15, 2013 0.9980 0.9980 0.9900 0.9910 5,159 -0.05(-4.70%)
Apr 11, 2013 0.9700 1.040 1.040 1.040 3,900 +0.04(+3.99%)
Apr 10, 2013 1.000 1.000 1.000 1.000 13,178 -0.02(-1.60%)
Apr 09, 2013 1.030 1.030 1.016 1.016 700 -0.01(-1.33%)
Apr 08, 2013 1.040 1.070 1.020 1.030 4,375 -0.04(-3.74%)
Apr 04, 2013 1.040 1.070 1.070 1.070 5,000 +0.05(+4.90%)
Apr 03, 2013 0.9901 1.040 0.9901 1.020 11,991 +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.