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 (%)
Jul 30, 2012 1.230 1.180 1.180 1.180 15,000 -0.07(-5.60%)
Jul 27, 2012 1.070 1.280 1.070 1.250 20,113 +0.15(+13.64%)
Jul 26, 2012 1.100 1.100 1.010 1.100 12,693 +0.02(+1.85%)
Jul 25, 2012 1.080 1.080 1.080 1.080 100 +0.01(+0.93%)
Jul 24, 2012 1.053 1.080 1.000 1.070 60,837 +0.01(+0.94%)
Jul 23, 2012 1.080 1.090 1.050 1.060 23,772 -0.06(-5.36%)
Jul 19, 2012 1.090 1.120 1.120 1.120 21,900 +0.03(+2.75%)
Jul 18, 2012 1.060 1.100 1.040 1.090 27,377 +0.00(+0.00%)
Jul 17, 2012 1.030 1.100 1.030 1.090 24,638 +0.00(+0.00%)
Jul 16, 2012 1.120 1.120 1.050 1.090 63,067 -0.04(-3.54%)
Jul 13, 2012 1.090 1.150 1.090 1.130 9,725 +0.10(+9.71%)
Jul 12, 2012 0.9600 1.100 0.9600 1.030 14,656 +0.08(+8.19%)
Jul 11, 2012 1.030 1.040 0.9500 0.9520 12,353 -0.02(-1.86%)
Jul 10, 2012 1.070 1.120 0.9600 0.9700 65,278 -0.07(-6.73%)
Jul 09, 2012 1.110 1.120 1.040 1.040 16,708 -0.07(-6.31%)
Jul 06, 2012 1.200 1.220 1.110 1.110 36,519 -0.08(-6.72%)
Jul 05, 2012 0.9800 1.300 0.9600 1.190 140,422 +0.22(+22.67%)
Jul 03, 2012 1.030 1.030 0.9600 0.9701 27,600 -0.06(-5.82%)
Jul 02, 2012 1.050 1.080 0.9515 1.030 16,570 +0.08(+8.42%)
Jun 29, 2012 1.010 1.040 0.9401 0.9500 22,299 -0.01(-1.04%)
Jun 28, 2012 1.000 1.010 0.9500 0.9600 125,682 -0.01(-1.03%)
Jun 27, 2012 1.010 1.010 0.9600 0.9700 45,599 -0.05(-4.90%)
Jun 26, 2012 1.050 1.090 0.9600 1.020 48,799 -0.01(-0.97%)
Jun 25, 2012 1.040 1.080 0.9500 1.030 84,679 +0.01(+0.98%)
Jun 22, 2012 1.000 1.080 0.9900 1.020 2,077,674 +0.04(+3.57%)
Jun 21, 2012 1.060 1.120 0.9746 0.9848 98,591 -0.08(-7.09%)
Jun 20, 2012 1.110 1.180 1.050 1.060 42,647 -0.05(-4.50%)
Jun 19, 2012 1.130 1.150 1.100 1.110 21,589 -0.02(-1.77%)
Jun 18, 2012 1.170 1.190 1.070 1.130 54,646 -0.06(-5.04%)
Jun 15, 2012 1.130 1.210 1.060 1.190 65,034 +0.05(+4.39%)
Jun 14, 2012 1.150 1.150 1.030 1.140 57,961 -0.01(-0.87%)
Jun 13, 2012 1.150 1.170 1.110 1.150 37,538 -0.01(-0.86%)
Jun 12, 2012 1.330 1.370 1.140 1.160 86,018 -0.14(-10.77%)
Jun 11, 2012 1.390 1.390 1.300 1.300 32,456 -0.09(-6.47%)
Jun 08, 2012 1.240 1.400 1.240 1.390 46,594 +0.13(+10.32%)
Jun 07, 2012 1.230 1.260 1.220 1.260 21,050 +0.05(+4.13%)
Jun 06, 2012 1.290 1.300 1.200 1.210 52,080 -0.05(-3.97%)
Jun 05, 2012 1.210 1.290 1.210 1.260 96,804 +0.03(+2.44%)
Jun 04, 2012 1.190 1.250 1.190 1.230 11,634 +0.04(+3.36%)
Jun 01, 2012 1.200 1.280 1.150 1.190 40,053 -0.04(-3.25%)
May 31, 2012 1.290 1.330 1.210 1.230 81,918 -0.07(-5.38%)
May 30, 2012 1.367 1.370 1.260 1.300 30,822 -0.04(-2.99%)
May 29, 2012 1.350 1.410 1.290 1.340 19,115 -0.02(-1.47%)
May 25, 2012 1.290 1.480 1.250 1.360 24,988 +0.08(+6.25%)
May 24, 2012 1.350 1.350 1.220 1.280 34,881 -0.08(-5.88%)
May 23, 2012 1.260 1.480 1.200 1.360 21,939 +0.10(+7.94%)
May 22, 2012 1.320 1.470 1.210 1.260 61,964 -0.05(-3.82%)
May 21, 2012 1.250 1.370 1.210 1.310 27,299 +0.05(+3.97%)
May 18, 2012 1.360 1.400 1.260 1.260 41,537 -0.11(-8.03%)
May 17, 2012 1.470 1.470 1.320 1.370 34,555 -0.10(-6.80%)
May 16, 2012 1.800 1.820 1.360 1.470 94,918 -0.32(-17.88%)
May 15, 2012 1.770 1.810 1.770 1.790 31,713 +0.02(+1.13%)
May 14, 2012 1.910 2.030 1.680 1.770 55,648 -0.18(-9.23%)
May 11, 2012 2.050 2.140 1.910 1.950 24,347 -0.10(-4.88%)
May 10, 2012 1.900 2.050 1.900 2.050 6,999 +0.10(+5.13%)
May 09, 2012 2.030 2.040 1.900 1.950 27,940 -0.11(-5.34%)
May 08, 2012 2.110 2.320 2.000 2.060 34,989 -0.07(-3.29%)
May 07, 2012 2.030 2.220 2.030 2.130 16,372 +0.10(+4.93%)
May 04, 2012 2.160 2.200 2.012 2.030 51,217 -0.13(-6.02%)
May 03, 2012 2.230 2.230 2.120 2.160 29,456 -0.09(-4.00%)
May 02, 2012 2.230 2.260 2.160 2.250 33,191 -0.01(-0.44%)
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.