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 (%)
Sep 30, 2010 3.280 3.280 3.190 3.200 38,115 -0.05(-1.54%)
Sep 29, 2010 3.260 3.270 3.200 3.250 16,345 -0.02(-0.61%)
Sep 28, 2010 3.260 3.280 3.220 3.270 26,230 +0.03(+0.93%)
Sep 27, 2010 3.270 3.300 3.230 3.240 8,094 -0.02(-0.61%)
Sep 24, 2010 3.250 3.290 3.150 3.260 39,652 +0.06(+1.87%)
Sep 23, 2010 3.160 3.320 3.160 3.200 50,343 +0.01(+0.31%)
Sep 22, 2010 3.230 3.310 3.170 3.190 13,592 -0.07(-2.15%)
Sep 21, 2010 3.290 3.292 3.150 3.260 20,527 -0.04(-1.21%)
Sep 20, 2010 3.180 3.320 3.160 3.300 47,977 +0.12(+3.77%)
Sep 17, 2010 3.180 3.180 3.130 3.180 91,303 +0.02(+0.63%)
Sep 15, 2010 3.120 3.190 3.120 3.160 23,659 +0.03(+0.96%)
Sep 14, 2010 3.120 3.150 3.050 3.130 30,075 +0.01(+0.32%)
Sep 13, 2010 3.040 3.150 3.000 3.120 27,355 +0.12(+4.00%)
Sep 10, 2010 2.970 3.010 2.890 3.000 15,681 +0.06(+2.04%)
Sep 09, 2010 3.070 3.070 2.890 2.940 11,023 -0.08(-2.65%)
Sep 08, 2010 3.030 3.050 2.990 3.020 4,039 +0.01(+0.33%)
Sep 07, 2010 3.100 3.100 2.960 3.010 39,933 -0.09(-2.90%)
Sep 03, 2010 3.100 3.100 2.930 3.100 74,186 +0.02(+0.65%)
Sep 02, 2010 3.010 3.140 3.010 3.080 22,588 +0.04(+1.32%)
Sep 01, 2010 2.890 3.150 2.840 3.040 94,538 +0.22(+7.80%)
Aug 31, 2010 2.860 2.890 2.770 2.820 25,460 -0.08(-2.76%)
Aug 30, 2010 3.010 3.010 2.900 2.900 21,807 -0.13(-4.29%)
Aug 27, 2010 2.990 3.040 2.970 3.030 34,716 +0.09(+3.06%)
Aug 26, 2010 3.090 3.090 2.930 2.940 8,379 -0.15(-4.85%)
Aug 25, 2010 2.890 3.100 2.860 3.090 23,645 +0.19(+6.55%)
Aug 24, 2010 2.880 3.050 2.880 2.900 27,564 +0.00(+0.00%)
Aug 23, 2010 3.020 3.060 2.900 2.900 30,520 -0.12(-3.97%)
Aug 20, 2010 2.940 3.150 2.940 3.020 71,939 +0.06(+2.03%)
Aug 19, 2010 3.110 3.120 2.930 2.960 49,954 -0.17(-5.43%)
Aug 18, 2010 3.210 3.210 3.110 3.130 14,266 -0.09(-2.80%)
Aug 17, 2010 3.250 3.260 3.170 3.220 29,139 +0.01(+0.31%)
Aug 16, 2010 3.150 3.250 3.120 3.210 32,058 +0.03(+0.94%)
Aug 13, 2010 3.230 3.270 3.100 3.180 593,369 -0.07(-2.15%)
Aug 12, 2010 3.100 3.360 3.100 3.250 50,934 -0.12(-3.70%)
Aug 11, 2010 3.400 3.420 3.350 3.375 41,548 -0.08(-2.46%)
Aug 10, 2010 3.670 3.670 3.440 3.460 13,516 -0.24(-6.49%)
Aug 09, 2010 3.590 3.700 3.430 3.700 13,731 +0.14(+3.93%)
Aug 06, 2010 3.550 3.650 3.470 3.560 37,464 -0.04(-1.11%)
Aug 05, 2010 3.600 3.690 3.460 3.600 7,973 -0.01(-0.28%)
Aug 04, 2010 3.570 3.620 3.530 3.610 39,636 +0.06(+1.69%)
Aug 03, 2010 3.490 3.620 3.490 3.550 37,779 +0.05(+1.43%)
Aug 02, 2010 3.510 3.520 3.440 3.500 44,180 +0.04(+1.16%)
Jul 30, 2010 3.330 3.460 3.330 3.460 8,955 +0.09(+2.67%)
Jul 29, 2010 3.312 3.390 3.310 3.370 22,036 +0.01(+0.30%)
Jul 28, 2010 3.400 3.400 3.300 3.360 22,420 -0.05(-1.47%)
Jul 27, 2010 3.430 3.430 3.390 3.410 21,842 +0.01(+0.29%)
Jul 26, 2010 3.370 3.400 3.320 3.400 27,177 +0.06(+1.80%)
Jul 23, 2010 3.220 3.355 3.160 3.340 26,547 +0.09(+2.77%)
Jul 22, 2010 3.190 3.250 3.110 3.250 45,605 +0.11(+3.50%)
Jul 21, 2010 3.300 3.430 3.140 3.140 49,783 -0.15(-4.56%)
Jul 20, 2010 3.210 3.300 3.170 3.290 61,723 +0.04(+1.23%)
Jul 19, 2010 3.350 3.370 3.230 3.250 46,884 -0.10(-2.99%)
Jul 16, 2010 3.460 3.470 3.330 3.350 63,199 -0.13(-3.74%)
Jul 15, 2010 3.490 3.630 3.480 3.480 30,647 -0.08(-2.25%)
Jul 14, 2010 3.660 3.660 3.540 3.560 27,435 -0.13(-3.52%)
Jul 13, 2010 3.680 3.740 3.670 3.690 26,276 +0.06(+1.65%)
Jul 12, 2010 3.760 3.760 3.510 3.630 49,931 -0.12(-3.20%)
Jul 09, 2010 3.740 3.750 3.730 3.750 22,164 +0.05(+1.35%)
Jul 08, 2010 3.570 3.750 3.570 3.700 49,891 +0.15(+4.23%)
Jul 07, 2010 3.500 3.630 3.430 3.550 86,877 +0.10(+2.90%)
Jul 06, 2010 3.590 3.600 3.430 3.450 71,192 -0.06(-1.71%)
Jul 02, 2010 3.600 3.650 3.410 3.510 38,851 -0.05(-1.40%)
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.