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 (%)
May 31, 2018 10.06 10.18 9.960 10.01 200,839 -0.02(-0.20%)
May 30, 2018 10.13 10.29 10.00 10.03 121,950 -0.09(-0.89%)
May 29, 2018 10.01 10.21 9.553 10.12 103,768 +0.01(+0.10%)
May 25, 2018 10.11 10.11 10.11 0 +0.10(+1.00%)
May 24, 2018 9.920 10.11 9.910 10.01 110,768 +0.14(+1.42%)
May 23, 2018 9.600 9.900 9.600 9.870 207,193 +0.24(+2.49%)
May 22, 2018 9.680 9.800 9.330 9.630 307,233 -0.04(-0.41%)
May 21, 2018 10.00 10.13 9.620 9.670 249,103 -0.34(-3.40%)
May 18, 2018 9.900 10.13 9.880 10.01 152,620 +0.06(+0.60%)
May 17, 2018 10.19 10.36 9.880 9.950 243,198 -0.22(-2.16%)
May 16, 2018 10.31 10.42 9.860 10.17 336,778 -0.22(-2.12%)
May 15, 2018 10.60 10.84 10.22 10.39 252,957 -0.10(-1.00%)
May 14, 2018 10.05 10.99 9.100 10.49 651,929 +0.29(+2.89%)
May 11, 2018 10.03 10.25 9.800 10.20 147,632 +0.10(+0.99%)
May 10, 2018 10.14 10.23 9.800 10.10 205,403 -0.04(-0.39%)
May 09, 2018 9.990 10.29 9.990 10.14 148,294 +0.15(+1.50%)
May 08, 2018 9.960 10.10 9.760 9.990 200,994 -0.02(-0.20%)
May 07, 2018 10.48 10.55 10.00 10.01 296,244 -0.39(-3.75%)
May 04, 2018 10.03 10.54 10.00 10.40 200,207 +0.32(+3.17%)
May 03, 2018 10.04 10.13 9.640 10.08 193,520 +0.01(+0.10%)
May 02, 2018 10.00 10.14 9.790 10.07 295,779 +0.10(+1.00%)
May 01, 2018 10.06 10.20 9.530 9.970 320,275 -0.17(-1.68%)
Apr 30, 2018 9.910 10.30 9.910 10.14 236,310 +0.22(+2.22%)
Apr 27, 2018 10.15 10.29 9.900 9.920 311,960 -0.17(-1.68%)
Apr 26, 2018 10.45 10.61 10.02 10.09 275,400 -0.38(-3.63%)
Apr 25, 2018 10.07 10.76 10.06 10.47 321,859 +0.34(+3.36%)
Apr 24, 2018 11.35 11.50 9.900 10.13 859,999 -0.98(-8.82%)
Apr 23, 2018 10.50 11.98 10.50 11.11 1,061,769 +0.80(+7.81%)
Apr 20, 2018 13.61 13.76 9.630 10.30 2,041,513 -3.28(-24.12%)
Apr 19, 2018 13.55 13.77 13.25 13.58 842,460 +0.44(+3.35%)
Apr 18, 2018 13.03 13.18 12.81 13.14 463,479 +0.47(+3.71%)
Apr 17, 2018 12.50 12.89 12.34 12.67 469,154 +0.45(+3.68%)
Apr 16, 2018 11.61 12.39 11.57 12.22 364,323 +0.67(+5.80%)
Apr 13, 2018 12.00 12.01 11.52 11.55 216,510 -0.37(-3.10%)
Apr 12, 2018 11.69 11.99 11.66 11.92 301,338 +0.43(+3.74%)
Apr 11, 2018 11.23 11.69 11.23 11.49 210,197 +0.26(+2.32%)
Apr 10, 2018 11.20 11.44 10.62 11.23 278,910 +0.09(+0.81%)
Apr 09, 2018 11.10 11.34 10.91 11.14 217,662 +0.04(+0.36%)
Apr 06, 2018 11.29 11.51 10.86 11.10 245,263 -0.21(-1.86%)
Apr 05, 2018 11.58 11.79 11.23 11.31 384,058 -0.02(-0.18%)
Apr 04, 2018 10.80 11.38 10.55 11.33 294,305 +0.34(+3.09%)
Apr 03, 2018 11.12 11.29 10.82 10.99 238,554 -0.14(-1.26%)
Apr 02, 2018 11.29 11.32 10.86 11.13 434,082 -0.07(-0.62%)
Mar 29, 2018 11.20 11.20 11.20 0 +1.18(+11.78%)
Mar 28, 2018 9.840 10.08 9.110 10.02 230,768 +0.14(+1.42%)
Mar 27, 2018 10.53 10.79 9.760 9.880 387,322 -0.52(-5.00%)
Mar 26, 2018 10.38 10.90 10.25 10.40 280,867 +0.20(+1.96%)
Mar 23, 2018 10.26 10.59 10.15 10.20 219,721 -0.08(-0.78%)
Mar 22, 2018 10.00 10.55 9.778 10.28 258,923 +0.24(+2.39%)
Mar 21, 2018 10.70 10.75 9.760 10.04 307,298 -0.59(-5.55%)
Mar 20, 2018 10.25 10.74 10.14 10.63 323,980 +0.47(+4.63%)
Mar 19, 2018 10.19 10.68 9.555 10.16 416,883 +0.05(+0.49%)
Mar 16, 2018 9.660 10.31 9.510 10.11 270,732 +0.45(+4.66%)
Mar 15, 2018 9.900 10.23 9.250 9.660 173,912 -0.17(-1.73%)
Mar 14, 2018 9.610 9.900 9.510 9.830 253,948 +0.34(+3.58%)
Mar 13, 2018 9.150 9.560 8.824 9.490 231,656 +0.33(+3.60%)
Mar 12, 2018 9.180 9.320 8.500 9.160 396,830 -0.02(-0.22%)
Mar 09, 2018 8.740 9.640 8.710 9.180 455,536 +0.48(+5.52%)
Mar 08, 2018 8.400 9.040 8.400 8.700 271,114 +0.34(+4.07%)
Mar 07, 2018 6.950 8.540 6.950 8.360 594,525 +1.33(+18.92%)
Mar 06, 2018 7.020 7.229 6.870 7.030 70,738 +0.01(+0.14%)
Mar 05, 2018 7.210 7.220 6.950 7.020 62,759 -0.24(-3.31%)
Mar 02, 2018 7.250 7.510 7.174 7.260 68,065 -0.05(-0.68%)
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.