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, 2011 3.430 3.430 3.320 3.370 28,153 -0.03(-0.88%)
Jun 29, 2011 3.350 3.400 3.320 3.400 136,197 +0.05(+1.49%)
Jun 28, 2011 3.350 3.360 3.270 3.350 52,118 +0.00(+0.00%)
Jun 27, 2011 3.360 3.440 3.300 3.350 46,805 -0.14(-4.01%)
Jun 24, 2011 3.300 3.490 3.230 3.490 742,532 +0.25(+7.72%)
Jun 23, 2011 3.190 3.250 3.000 3.240 48,352 +0.00(+0.00%)
Jun 22, 2011 3.240 3.290 3.220 3.240 15,466 -0.01(-0.31%)
Jun 21, 2011 3.190 3.270 3.040 3.250 12,366 +0.10(+3.17%)
Jun 20, 2011 3.170 3.190 3.120 3.150 23,027 -0.03(-0.94%)
Jun 17, 2011 3.190 3.250 3.150 3.180 61,184 -0.01(-0.31%)
Jun 16, 2011 3.160 3.200 3.140 3.190 12,502 +0.05(+1.59%)
Jun 15, 2011 3.140 3.180 3.080 3.140 16,829 -0.06(-1.88%)
Jun 14, 2011 3.160 3.200 3.090 3.200 772,764 +0.08(+2.56%)
Jun 13, 2011 3.170 3.170 3.090 3.120 29,286 -0.01(-0.32%)
Jun 10, 2011 3.110 3.170 3.080 3.130 15,071 -0.01(-0.32%)
Jun 09, 2011 3.200 3.200 3.080 3.140 14,563 -0.03(-0.95%)
Jun 08, 2011 3.130 3.290 3.120 3.170 28,117 +0.01(+0.32%)
Jun 07, 2011 3.090 3.210 3.090 3.160 53,940 +0.13(+4.29%)
Jun 06, 2011 2.960 3.130 2.920 3.030 53,185 +0.11(+3.77%)
Jun 03, 2011 3.150 3.270 2.920 2.920 48,777 +0.02(+0.69%)
May 24, 2011 2.900 2.930 2.850 2.900 67,350 +0.04(+1.40%)
May 23, 2011 2.930 2.990 2.850 2.860 22,411 -0.13(-4.35%)
May 20, 2011 3.040 3.120 2.990 2.990 27,367 -0.09(-2.92%)
May 19, 2011 3.090 3.105 3.040 3.080 12,121 +0.02(+0.65%)
May 18, 2011 2.990 3.110 2.950 3.060 48,716 +0.03(+0.99%)
May 17, 2011 2.970 3.050 2.970 3.030 15,910 +0.03(+1.00%)
May 16, 2011 3.100 3.120 2.950 3.000 41,814 -0.10(-3.23%)
May 13, 2011 3.140 3.160 3.100 3.100 19,837 -0.06(-1.90%)
May 12, 2011 3.080 3.170 3.080 3.160 15,089 +0.08(+2.60%)
May 11, 2011 3.250 3.250 3.000 3.080 72,493 -0.17(-5.23%)
May 10, 2011 3.380 3.380 3.200 3.250 16,364 +0.07(+2.20%)
May 09, 2011 3.170 3.235 3.110 3.180 51,557 +0.00(+0.00%)
May 06, 2011 3.290 3.290 3.140 3.180 44,647 -0.06(-1.85%)
May 05, 2011 3.230 3.330 3.230 3.240 41,502 -0.01(-0.31%)
May 04, 2011 3.270 3.310 3.250 3.250 20,058 -0.02(-0.61%)
May 03, 2011 3.310 3.310 3.260 3.270 17,217 -0.06(-1.80%)
May 02, 2011 3.340 3.450 3.280 3.330 27,845 -0.11(-3.20%)
Apr 29, 2011 3.430 3.450 3.420 3.440 15,575 -0.01(-0.29%)
Apr 28, 2011 3.380 3.450 3.380 3.450 22,688 +0.05(+1.47%)
Apr 27, 2011 3.430 3.440 3.350 3.400 8,700 -0.05(-1.45%)
Apr 26, 2011 3.330 3.450 3.330 3.450 32,609 +0.04(+1.17%)
Apr 25, 2011 3.370 3.430 3.370 3.410 20,384 +0.04(+1.19%)
Apr 21, 2011 3.360 3.370 3.350 3.370 18,833 +0.03(+0.90%)
Apr 20, 2011 3.320 3.340 3.300 3.340 25,160 +0.07(+2.14%)
Apr 19, 2011 3.280 3.290 3.250 3.270 10,696 +0.01(+0.31%)
Apr 18, 2011 3.260 3.290 3.200 3.260 23,874 -0.02(-0.61%)
Apr 15, 2011 3.250 3.300 3.250 3.280 25,118 +0.01(+0.31%)
Apr 14, 2011 3.300 3.320 3.150 3.270 282,934 -0.05(-1.51%)
Apr 13, 2011 3.350 3.360 3.320 3.320 27,291 -0.03(-0.90%)
Apr 12, 2011 3.300 3.450 3.300 3.350 23,214 +0.06(+1.82%)
Apr 11, 2011 3.300 3.310 3.280 3.290 35,544 -0.01(-0.30%)
Apr 08, 2011 3.370 3.370 3.300 3.300 8,541 -0.03(-0.90%)
Apr 07, 2011 3.350 3.350 3.300 3.330 6,051 -0.01(-0.30%)
Apr 06, 2011 3.390 3.390 3.300 3.340 12,458 -0.04(-1.18%)
Apr 05, 2011 3.310 3.380 3.260 3.380 29,880 -0.02(-0.59%)
Apr 04, 2011 3.400 3.430 3.320 3.400 25,479 +0.00(+0.00%)
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.