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 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%)
Apr 01, 2013 1.020 1.020 1.020 1.020 0 -0.01(-0.97%)
Mar 28, 2013 1.050 1.070 1.020 1.030 36,590 +0.01(+0.98%)
Mar 27, 2013 1.030 1.030 1.020 1.020 1,200 -0.02(-1.92%)
Mar 26, 2013 1.030 1.080 0.9317 1.040 15,933 +0.02(+1.46%)
Mar 25, 2013 1.010 1.040 1.010 1.025 30,500 +0.01(+1.49%)
Mar 22, 2013 1.020 1.100 1.000 1.010 26,594 +0.00(+0.00%)
Mar 21, 2013 0.9900 1.020 0.9900 1.010 24,988 +0.01(+1.00%)
Mar 20, 2013 1.130 1.130 0.9890 1.000 116,675 -0.12(-10.71%)
Mar 19, 2013 1.084 1.120 1.084 1.120 1,115 +0.02(+1.82%)
Mar 18, 2013 1.050 1.100 1.050 1.100 11,723 +0.03(+2.80%)
Mar 15, 2013 1.110 1.110 1.050 1.070 21,580 -0.09(-7.76%)
Mar 14, 2013 1.130 1.160 1.130 1.160 5,474 -0.01(-0.52%)
Mar 13, 2013 1.160 1.166 1.125 1.166 1,457 +0.05(+4.12%)
Mar 12, 2013 1.100 1.130 1.050 1.120 14,794 +0.01(+0.90%)
Mar 11, 2013 1.140 1.140 1.100 1.110 5,350 -0.06(-5.13%)
Mar 08, 2013 1.196 1.220 1.150 1.170 3,575 -0.02(-1.68%)
Mar 07, 2013 1.170 1.220 1.130 1.190 18,517 -0.02(-1.65%)
Mar 06, 2013 1.150 1.210 1.150 1.210 25,838 +0.09(+8.04%)
Mar 05, 2013 1.150 1.240 1.120 1.120 12,041 +0.00(+0.00%)
Mar 04, 2013 1.220 1.220 1.110 1.120 26,109 -0.09(-7.44%)
Mar 01, 2013 1.230 1.230 1.210 1.210 7,815 -0.02(-1.63%)
Feb 28, 2013 1.230 1.330 1.230 1.230 13,773 -0.02(-1.99%)
Feb 27, 2013 1.255 1.255 1.255 1.255 100 -0.04(-2.71%)
Feb 26, 2013 1.260 1.300 1.230 1.290 17,143 +0.05(+4.04%)
Feb 22, 2013 1.200 1.240 1.200 1.240 8,832 +0.04(+3.33%)
Feb 21, 2013 1.230 1.250 1.200 1.200 17,440 -0.03(-2.44%)
Feb 20, 2013 1.280 1.290 1.230 1.230 5,534 -0.01(-0.81%)
Feb 19, 2013 1.290 1.310 1.230 1.240 19,360 -0.10(-7.46%)
Feb 15, 2013 1.350 1.350 1.270 1.340 5,904 +0.12(+9.84%)
Feb 14, 2013 1.320 1.400 1.220 1.220 16,454 +0.02(+1.67%)
Feb 13, 2013 1.320 1.320 1.200 1.200 7,300 -0.12(-9.09%)
Feb 12, 2013 1.310 1.320 1.310 1.320 200 +0.00(+0.00%)
Feb 11, 2013 1.320 1.320 1.300 1.320 12,475 +0.05(+3.94%)
Feb 08, 2013 1.260 1.270 1.250 1.270 17,850 +0.01(+0.79%)
Feb 07, 2013 1.260 1.260 1.260 1.260 100 -0.05(-3.81%)
Feb 06, 2013 1.260 1.333 1.260 1.310 3,700 +0.05(+3.96%)
Feb 04, 2013 1.400 1.400 1.260 1.260 10,750 -0.09(-6.67%)
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.