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 (%)
Jul 31, 2017 4.840 4.960 4.770 4.920 20,097 +0.07(+1.44%)
Jul 28, 2017 4.830 4.930 4.830 4.850 26,959 +0.00(+0.00%)
Jul 27, 2017 4.931 4.830 4.850 42,244 +0.00(+0.00%)
Jul 26, 2017 4.900 4.990 4.850 4.850 10,712 -0.02(-0.41%)
Jul 25, 2017 4.910 4.980 4.810 4.870 25,013 -0.02(-0.41%)
Jul 24, 2017 4.840 4.950 4.820 4.890 6,677 +0.05(+1.03%)
Jul 21, 2017 4.950 4.970 4.820 4.840 31,546 -0.06(-1.22%)
Jul 20, 2017 4.920 4.920 4.920 4.900 3,566 -0.02(-0.41%)
Jul 19, 2017 4.840 4.930 4.840 4.920 18,643 +0.09(+1.86%)
Jul 18, 2017 4.840 4.850 4.820 4.830 8,793 -0.02(-0.41%)
Jul 17, 2017 4.850 4.950 4.800 4.850 18,470 -0.03(-0.61%)
Jul 14, 2017 4.880 4.900 4.800 4.880 9,786 -0.06(-1.21%)
Jul 13, 2017 4.950 4.990 4.850 4.940 15,103 -0.04(-0.80%)
Jul 12, 2017 5.030 5.030 4.940 4.980 9,748 +0.01(+0.20%)
Jul 11, 2017 4.950 5.060 4.880 4.970 14,820 -0.02(-0.40%)
Jul 10, 2017 5.130 5.130 4.970 4.990 24,597 -0.17(-3.29%)
Jul 07, 2017 5.120 5.267 5.080 5.160 11,824 +0.11(+2.18%)
Jul 06, 2017 4.990 5.110 4.990 5.050 23,630 +0.02(+0.40%)
Jul 05, 2017 5.150 5.150 4.930 5.030 16,905 -0.07(-1.37%)
Jul 03, 2017 5.110 5.230 5.020 5.100 6,235 +0.03(+0.59%)
Jun 30, 2017 5.020 5.070 4.980 5.070 9,448 +0.11(+2.22%)
Jun 29, 2017 5.060 5.070 4.910 4.960 27,217 -0.05(-1.00%)
Jun 28, 2017 4.910 5.080 4.910 5.010 26,522 +0.01(+0.20%)
Jun 27, 2017 5.050 5.100 5.000 5.000 21,054 -0.05(-0.99%)
Jun 26, 2017 5.080 5.090 4.968 5.050 11,964 -0.07(-1.37%)
Jun 23, 2017 4.980 5.210 4.960 5.120 161,927 +0.19(+3.85%)
Jun 22, 2017 4.900 4.960 4.766 4.930 14,359 +0.07(+1.44%)
Jun 21, 2017 4.900 5.010 4.830 4.860 69,989 -0.04(-0.82%)
Jun 20, 2017 4.810 4.970 4.780 4.900 37,525 +0.02(+0.41%)
Jun 19, 2017 4.840 4.940 4.670 4.880 131,491 -0.02(-0.41%)
Jun 16, 2017 4.870 4.930 4.830 4.900 34,122 -0.03(-0.61%)
Jun 15, 2017 4.900 4.950 4.895 4.930 9,837 +0.02(+0.41%)
Jun 14, 2017 4.930 4.990 4.800 4.910 43,928 -0.06(-1.21%)
Jun 13, 2017 5.010 5.010 4.930 4.970 8,233 +0.00(+0.00%)
Jun 12, 2017 5.030 5.030 4.910 4.970 53,795 -0.05(-1.00%)
Jun 09, 2017 4.955 5.060 4.950 5.020 24,585 +0.04(+0.80%)
Jun 08, 2017 5.040 5.040 4.960 4.980 24,847 -0.04(-0.80%)
Jun 07, 2017 5.030 5.060 4.981 5.020 17,297 -0.03(-0.59%)
Jun 06, 2017 5.010 5.050 4.860 5.050 22,717 -0.01(-0.20%)
Jun 05, 2017 5.130 5.220 4.990 5.060 16,611 -0.06(-1.17%)
Jun 02, 2017 5.000 5.240 5.000 5.120 34,354 +0.14(+2.81%)
Jun 01, 2017 4.950 5.020 4.840 4.980 19,408 +0.01(+0.20%)
May 31, 2017 4.990 5.020 4.801 4.970 26,778 -0.03(-0.60%)
May 30, 2017 5.050 5.070 4.980 5.000 17,947 -0.02(-0.40%)
May 26, 2017 5.070 5.070 4.930 5.020 32,775 +0.00(+0.00%)
May 25, 2017 4.990 5.040 4.990 5.020 13,829 +0.03(+0.60%)
May 24, 2017 5.020 5.170 4.990 4.990 13,150 -0.05(-0.99%)
May 23, 2017 5.050 5.120 4.950 5.040 11,670 -0.01(-0.20%)
May 22, 2017 5.110 5.110 4.900 5.050 18,561 +0.19(+3.91%)
May 19, 2017 4.970 5.028 4.810 4.860 73,485 -0.13(-2.61%)
May 18, 2017 4.990 5.060 4.916 4.990 23,369 +0.01(+0.20%)
May 17, 2017 5.000 5.010 4.937 4.980 22,404 -0.05(-0.99%)
May 16, 2017 5.090 5.100 4.930 5.030 41,297 -0.07(-1.37%)
May 15, 2017 5.160 5.250 5.010 5.100 53,519 -0.08(-1.54%)
May 12, 2017 5.270 5.290 5.180 5.180 12,570 -0.11(-2.08%)
May 11, 2017 5.240 5.310 5.220 5.290 62,832 +0.08(+1.54%)
May 10, 2017 5.120 5.230 5.070 5.210 50,470 +0.05(+0.97%)
May 09, 2017 5.360 5.370 5.020 5.160 51,877 -0.21(-3.91%)
May 08, 2017 5.210 5.400 5.200 5.370 36,132 +0.07(+1.32%)
May 05, 2017 5.010 5.400 5.010 5.300 42,761 +0.29(+5.79%)
May 04, 2017 5.320 5.320 4.970 5.010 27,733 -0.13(-2.53%)
May 03, 2017 4.900 5.220 4.900 5.140 56,344 +0.20(+4.05%)
May 02, 2017 4.960 5.000 4.920 4.940 55,592 +0.02(+0.41%)
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.