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, 2015 4.590 4.830 4.560 4.770 67,520 +0.18(+3.92%)
Sep 29, 2015 4.720 4.720 4.500 4.590 97,681 -0.10(-2.13%)
Sep 28, 2015 4.800 4.850 4.660 4.690 51,202 -0.10(-2.09%)
Sep 25, 2015 4.910 4.950 4.780 4.790 71,683 -0.12(-2.44%)
Sep 24, 2015 4.890 4.950 4.780 4.910 39,778 +0.00(+0.00%)
Sep 23, 2015 4.810 4.940 4.780 4.910 27,032 +0.10(+2.08%)
Sep 22, 2015 4.860 4.910 4.670 4.810 129,672 -0.09(-1.84%)
Sep 21, 2015 4.990 5.120 4.860 4.900 62,830 -0.15(-2.97%)
Sep 18, 2015 4.900 5.092 4.900 5.050 127,275 +0.07(+1.41%)
Sep 17, 2015 4.910 5.030 4.900 4.980 78,887 +0.06(+1.22%)
Sep 16, 2015 4.930 4.960 4.850 4.920 52,987 -0.04(-0.81%)
Sep 15, 2015 4.910 5.000 4.890 4.960 28,519 +0.03(+0.61%)
Sep 14, 2015 5.010 5.010 4.890 4.930 34,085 -0.07(-1.40%)
Sep 11, 2015 4.850 5.060 4.850 5.000 53,321 +0.11(+2.25%)
Sep 10, 2015 4.980 5.040 4.850 4.890 81,594 -0.10(-2.00%)
Sep 09, 2015 5.190 5.190 4.930 4.990 50,845 -0.14(-2.73%)
Sep 08, 2015 5.100 5.200 5.030 5.130 86,587 +0.04(+0.79%)
Sep 04, 2015 4.990 5.090 5.090 5.090 31,300 -0.06(-1.17%)
Sep 03, 2015 5.140 5.250 5.110 5.150 60,571 +0.06(+1.18%)
Sep 02, 2015 4.970 5.160 4.720 5.090 124,566 +0.09(+1.80%)
Sep 01, 2015 5.110 5.150 4.890 5.000 127,952 -0.21(-4.03%)
Aug 31, 2015 5.340 5.400 5.060 5.210 256,676 -0.07(-1.33%)
Aug 28, 2015 5.150 5.450 5.040 5.280 219,583 +0.13(+2.52%)
Aug 27, 2015 4.980 5.320 4.900 5.150 217,012 +0.19(+3.83%)
Aug 26, 2015 4.990 4.990 4.880 4.960 103,553 +0.11(+2.27%)
Aug 25, 2015 4.740 4.990 4.610 4.850 128,744 +0.18(+3.85%)
Aug 24, 2015 4.450 4.850 4.400 4.670 167,115 +0.03(+0.65%)
Aug 21, 2015 4.600 4.850 4.560 4.640 145,923 -0.03(-0.64%)
Aug 20, 2015 4.710 4.860 4.630 4.670 114,031 +0.00(+0.00%)
Aug 19, 2015 4.660 4.780 4.550 4.670 185,010 +0.02(+0.43%)
Aug 18, 2015 4.720 4.780 4.620 4.650 62,403 -0.05(-1.06%)
Aug 17, 2015 4.400 4.740 4.400 4.700 88,794 +0.25(+5.62%)
Aug 14, 2015 4.540 4.719 4.380 4.450 88,386 -0.12(-2.63%)
Aug 13, 2015 4.180 4.890 4.180 4.570 178,595 +0.28(+6.53%)
Aug 12, 2015 4.240 4.310 4.150 4.290 78,689 -0.05(-1.15%)
Aug 11, 2015 4.220 4.380 4.180 4.340 99,530 +0.11(+2.60%)
Aug 10, 2015 4.380 4.560 4.200 4.230 58,104 -0.14(-3.20%)
Aug 07, 2015 4.660 4.660 4.350 4.370 73,356 -0.31(-6.62%)
Aug 06, 2015 4.800 4.810 4.520 4.680 46,202 -0.12(-2.50%)
Aug 05, 2015 4.800 4.900 4.760 4.800 38,272 +0.02(+0.42%)
Aug 04, 2015 4.880 5.000 4.760 4.780 59,616 -0.12(-2.45%)
Aug 03, 2015 4.680 4.910 4.680 4.900 66,916 +0.20(+4.26%)
Jul 31, 2015 4.590 4.740 4.560 4.700 283,128 +0.12(+2.62%)
Jul 30, 2015 4.750 4.840 4.550 4.580 130,802 -0.19(-3.98%)
Jul 29, 2015 4.890 4.890 4.750 4.770 56,687 -0.13(-2.65%)
Jul 28, 2015 4.830 4.920 4.760 4.900 45,614 +0.07(+1.45%)
Jul 27, 2015 4.860 4.910 4.760 4.830 68,181 -0.09(-1.83%)
Jul 24, 2015 4.980 5.070 4.860 4.920 91,120 -0.10(-1.99%)
Jul 23, 2015 5.100 5.100 4.970 5.020 137,540 -0.05(-0.99%)
Jul 22, 2015 5.060 5.230 5.020 5.070 145,549 +0.02(+0.40%)
Jul 21, 2015 5.010 5.100 4.970 5.050 97,638 +0.07(+1.41%)
Jul 20, 2015 5.070 5.070 4.930 4.980 90,471 -0.05(-0.99%)
Jul 17, 2015 4.900 5.050 4.880 5.030 60,897 +0.15(+3.07%)
Jul 16, 2015 4.910 5.110 4.870 4.880 111,451 +0.04(+0.83%)
Jul 15, 2015 4.980 5.110 4.830 4.840 209,529 -0.11(-2.22%)
Jul 14, 2015 4.960 5.000 4.860 4.950 144,691 +0.11(+2.27%)
Jul 13, 2015 4.800 4.940 4.790 4.840 219,266 +0.07(+1.47%)
Jul 10, 2015 4.790 4.850 4.720 4.770 184,498 +0.04(+0.85%)
Jul 09, 2015 4.770 4.880 4.680 4.730 221,190 +0.02(+0.42%)
Jul 08, 2015 4.720 4.850 4.660 4.710 306,386 +0.05(+1.07%)
Jul 07, 2015 4.750 4.818 4.570 4.660 488,396 +0.11(+2.42%)
Jul 06, 2015 4.180 4.570 4.070 4.550 629,703 +0.37(+8.85%)
Jul 02, 2015 4.270 4.180 4.180 4.180 20,500 -0.08(-1.88%)
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.