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 (%)
Jun 30, 2010 3.530 3.660 3.420 3.600 91,417 +0.07(+1.98%)
Jun 29, 2010 3.950 3.950 3.500 3.530 144,725 -0.52(-12.84%)
Jun 25, 2010 4.350 4.420 3.990 4.050 2,326,103 -0.31(-7.11%)
Jun 24, 2010 4.450 4.570 4.340 4.360 108,210 -0.08(-1.80%)
Jun 23, 2010 4.630 4.670 4.310 4.440 79,759 -0.17(-3.69%)
Jun 22, 2010 4.520 4.680 4.410 4.610 59,033 +0.09(+1.99%)
Jun 21, 2010 4.700 4.700 4.420 4.520 49,167 +0.07(+1.57%)
Jun 18, 2010 4.380 4.520 4.350 4.450 85,309 +0.05(+1.14%)
Jun 17, 2010 4.400 4.520 4.340 4.400 27,574 -0.01(-0.23%)
Jun 16, 2010 4.430 4.450 4.320 4.410 9,432 +0.01(+0.23%)
Jun 15, 2010 4.360 4.420 4.330 4.400 21,922 +0.03(+0.57%)
Jun 14, 2010 4.500 4.550 4.340 4.375 48,853 -0.12(-2.78%)
Jun 11, 2010 4.530 4.640 4.250 4.500 37,766 +0.03(+0.67%)
Jun 10, 2010 4.480 4.530 4.350 4.470 54,642 +0.06(+1.36%)
Jun 09, 2010 4.520 4.560 4.400 4.410 7,339 -0.19(-4.13%)
Jun 08, 2010 4.630 4.660 4.520 4.600 10,623 -0.03(-0.65%)
Jun 07, 2010 4.610 4.690 4.260 4.630 16,206 -0.02(-0.43%)
Jun 04, 2010 4.720 4.750 4.600 4.650 15,532 -0.05(-1.06%)
Jun 03, 2010 4.760 4.790 4.550 4.700 35,093 -0.05(-1.05%)
Jun 02, 2010 4.800 4.800 4.560 4.750 15,690 +0.05(+1.06%)
Jun 01, 2010 4.750 4.790 4.660 4.700 17,900 -0.15(-3.09%)
May 28, 2010 4.815 4.850 4.720 4.850 237,790 +0.03(+0.73%)
May 27, 2010 4.590 4.900 4.570 4.815 124,567 +0.21(+4.45%)
May 26, 2010 5.000 5.000 4.530 4.610 179,265 -0.20(-4.16%)
May 25, 2010 4.800 4.870 4.760 4.810 23,800 -0.08(-1.64%)
May 24, 2010 4.900 4.970 4.880 4.890 67,440 -0.11(-2.20%)
May 21, 2010 4.850 5.050 4.850 5.000 63,381 +0.08(+1.63%)
May 20, 2010 4.900 4.970 4.800 4.920 37,198 -0.07(-1.40%)
May 19, 2010 5.040 5.090 4.910 4.990 105,683 +0.00(+0.00%)
May 18, 2010 5.090 5.200 4.990 4.990 67,650 -0.11(-2.16%)
May 17, 2010 5.090 5.210 5.000 5.100 36,361 +0.01(+0.20%)
May 14, 2010 5.170 5.170 5.050 5.090 55,810 -0.08(-1.55%)
May 13, 2010 5.200 5.290 5.150 5.170 33,600 -0.06(-1.15%)
May 12, 2010 4.910 5.380 4.910 5.230 81,505 +0.30(+6.09%)
May 11, 2010 5.080 5.140 4.930 4.930 72,008 -0.14(-2.76%)
May 10, 2010 5.090 5.220 5.070 5.070 27,004 +0.02(+0.40%)
May 07, 2010 4.820 5.100 4.750 5.050 22,033 +0.04(+0.80%)
May 06, 2010 4.950 5.093 4.850 5.010 20,878 +0.00(+0.00%)
May 05, 2010 4.970 5.080 4.850 5.010 25,250 +0.01(+0.20%)
May 04, 2010 5.000 5.100 4.920 5.000 18,436 -0.10(-1.96%)
May 03, 2010 4.920 5.170 4.890 5.100 39,000 +0.15(+3.03%)
Apr 30, 2010 5.150 5.150 4.950 4.950 31,607 -0.29(-5.53%)
Apr 29, 2010 5.210 5.290 5.120 5.240 34,457 +0.03(+0.58%)
Apr 28, 2010 5.220 5.430 5.060 5.210 27,379 -0.07(-1.33%)
Apr 27, 2010 5.360 5.360 5.100 5.280 50,854 -0.04(-0.75%)
Apr 26, 2010 5.110 5.590 5.110 5.320 96,540 +0.15(+2.90%)
Apr 23, 2010 5.250 5.470 5.080 5.170 138,482 +0.02(+0.39%)
Apr 22, 2010 5.080 5.330 5.000 5.150 90,050 +0.05(+0.98%)
Apr 21, 2010 5.050 5.160 4.970 5.100 26,827 -0.06(-1.16%)
Apr 20, 2010 5.100 5.240 5.090 5.160 45,759 +0.00(+0.00%)
Apr 19, 2010 5.180 5.180 5.020 5.160 61,645 -0.02(-0.39%)
Apr 16, 2010 5.100 5.250 5.060 5.180 38,539 +0.08(+1.57%)
Apr 15, 2010 5.030 5.100 4.927 5.100 57,752 +0.13(+2.62%)
Apr 14, 2010 5.100 5.100 4.940 4.970 50,923 -0.10(-1.97%)
Apr 13, 2010 5.040 5.150 5.040 5.070 55,048 +0.01(+0.20%)
Apr 12, 2010 5.090 5.090 5.040 5.060 20,692 -0.06(-1.17%)
Apr 09, 2010 4.850 5.140 4.810 5.120 48,798 +0.27(+5.57%)
Apr 08, 2010 4.590 4.850 4.507 4.850 53,050 +0.23(+4.98%)
Apr 07, 2010 4.730 4.730 4.580 4.620 10,497 -0.08(-1.70%)
Apr 06, 2010 4.650 4.750 4.588 4.700 31,055 +0.08(+1.73%)
Apr 05, 2010 4.740 4.750 4.510 4.620 39,412 -0.06(-1.28%)
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.