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 30, 2015 2.980 3.020 2.890 2.950 17,887 -0.05(-1.67%)
Apr 29, 2015 3.040 3.040 2.950 3.000 38,472 -0.07(-2.28%)
Apr 28, 2015 3.000 3.080 2.990 3.070 18,941 +0.04(+1.32%)
Apr 27, 2015 3.070 3.200 3.030 3.030 34,925 -0.07(-2.26%)
Apr 24, 2015 3.000 3.146 2.970 3.100 101,104 +0.10(+3.33%)
Apr 23, 2015 3.080 3.080 3.000 3.000 29,413 +0.00(+0.00%)
Apr 22, 2015 3.130 3.130 3.000 3.000 78,992 -0.10(-3.23%)
Apr 21, 2015 3.200 3.215 3.050 3.100 137,065 -0.05(-1.59%)
Apr 20, 2015 3.120 3.250 3.110 3.150 384,830 +0.15(+5.00%)
Apr 17, 2015 2.980 3.015 2.926 3.000 13,504 +0.01(+0.33%)
Apr 16, 2015 2.960 3.040 2.960 2.990 4,854 -0.01(-0.33%)
Apr 15, 2015 2.960 3.030 2.850 3.000 12,715 +0.01(+0.33%)
Apr 14, 2015 2.970 3.030 2.900 2.990 17,444 +0.00(+0.00%)
Apr 13, 2015 3.050 3.050 2.850 2.990 41,519 -0.05(-1.64%)
Apr 10, 2015 3.050 3.070 2.969 3.040 113,151 -0.05(-1.62%)
Apr 09, 2015 3.060 3.090 3.019 3.090 19,561 +0.11(+3.69%)
Apr 08, 2015 3.040 3.070 2.968 2.980 62,227 -0.09(-2.93%)
Apr 07, 2015 3.150 3.155 3.010 3.070 47,619 -0.07(-2.23%)
Apr 06, 2015 3.230 3.230 3.140 3.140 6,211 -0.05(-1.57%)
Apr 02, 2015 3.240 3.190 3.190 3.190 18,800 -0.01(-0.31%)
Apr 01, 2015 3.170 3.223 3.140 3.200 28,916 +0.04(+1.27%)
Mar 31, 2015 3.130 3.400 3.130 3.160 45,026 -0.01(-0.32%)
Mar 30, 2015 3.200 3.200 3.100 3.170 46,327 -0.02(-0.63%)
Mar 27, 2015 3.190 3.270 2.970 3.190 33,404 -0.03(-0.93%)
Mar 26, 2015 3.210 3.300 3.200 3.220 36,751 +0.02(+0.63%)
Mar 25, 2015 3.240 3.240 3.120 3.200 48,012 +0.00(+0.00%)
Mar 24, 2015 3.250 3.300 3.200 3.200 37,731 -0.01(-0.31%)
Mar 23, 2015 3.160 3.250 3.120 3.210 46,202 +0.10(+3.21%)
Mar 20, 2015 3.170 3.250 3.070 3.110 73,652 -0.06(-1.89%)
Mar 19, 2015 3.100 3.200 3.049 3.170 97,337 +0.12(+3.93%)
Mar 18, 2015 2.980 3.110 2.960 3.050 122,212 +0.07(+2.35%)
Mar 17, 2015 3.030 3.030 2.941 2.980 5,317 -0.02(-0.67%)
Mar 16, 2015 3.030 3.030 2.910 3.000 57,218 +0.00(+0.00%)
Mar 13, 2015 3.020 3.030 2.950 3.000 59,531 -0.01(-0.34%)
Mar 12, 2015 2.969 3.030 2.969 3.010 17,944 +0.05(+1.69%)
Mar 11, 2015 3.090 3.090 2.950 2.960 52,636 -0.04(-1.50%)
Mar 10, 2015 3.000 3.030 2.960 3.005 29,420 -0.01(-0.40%)
Mar 09, 2015 2.970 3.170 2.970 3.017 67,131 +0.07(+2.27%)
Mar 06, 2015 2.850 3.111 2.850 2.950 109,551 +0.11(+3.88%)
Mar 05, 2015 2.780 2.850 2.750 2.840 64,517 +0.10(+3.65%)
Mar 04, 2015 2.770 2.780 2.710 2.740 32,570 +0.01(+0.37%)
Mar 03, 2015 2.750 2.750 2.630 2.730 7,946 -0.02(-0.73%)
Mar 02, 2015 2.670 2.770 2.670 2.750 55,957 +0.08(+3.00%)
Feb 27, 2015 2.670 2.670 2.670 2.670 357 -0.02(-0.74%)
Feb 26, 2015 2.710 2.710 2.630 2.690 1,355 +0.05(+1.89%)
Feb 25, 2015 2.660 2.690 2.610 2.640 18,099 -0.08(-2.94%)
Feb 24, 2015 2.700 2.720 2.700 2.720 3,645 +0.07(+2.64%)
Feb 23, 2015 2.650 2.730 2.640 2.650 8,250 -0.01(-0.38%)
Feb 20, 2015 2.680 2.700 2.650 2.660 15,242 +0.01(+0.37%)
Feb 19, 2015 2.700 2.740 2.592 2.650 18,211 +0.01(+0.38%)
Feb 18, 2015 2.570 2.650 2.545 2.640 46,603 +0.10(+3.94%)
Feb 17, 2015 2.510 2.590 2.510 2.540 63,048 -0.04(-1.55%)
Feb 13, 2015 2.520 2.580 2.580 2.580 8,900 +0.00(+0.12%)
Feb 12, 2015 2.590 2.590 2.510 2.577 12,724 -0.00(-0.12%)
Feb 11, 2015 2.560 2.590 2.520 2.580 8,700 -0.01(-0.39%)
Feb 10, 2015 2.560 2.640 2.530 2.590 21,623 +0.04(+1.57%)
Feb 09, 2015 2.620 2.650 2.510 2.550 16,564 -0.07(-2.67%)
Feb 06, 2015 2.700 2.730 2.592 2.620 35,073 -0.06(-2.24%)
Feb 05, 2015 2.590 2.700 2.511 2.680 12,001 +0.13(+5.10%)
Feb 04, 2015 2.670 2.700 2.410 2.550 11,746 -0.14(-5.20%)
Feb 03, 2015 2.720 2.730 2.650 2.690 18,457 +0.04(+1.51%)
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.