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 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%)
Apr 01, 2010 4.020 4.680 4.680 4.680 204,300 +0.68(+17.00%)
Mar 31, 2010 4.020 4.030 3.960 4.000 10,756 +0.01(+0.25%)
Mar 30, 2010 3.850 4.040 3.830 3.990 55,611 +0.14(+3.64%)
Mar 29, 2010 4.000 4.000 3.760 3.850 13,164 -0.11(-2.78%)
Mar 26, 2010 4.000 4.000 3.945 3.960 735 +0.06(+1.54%)
Mar 25, 2010 3.900 3.920 3.900 3.900 31,946 +0.00(+0.00%)
Mar 24, 2010 3.890 4.030 3.890 3.900 438,269 -0.01(-0.26%)
Mar 23, 2010 3.900 3.930 3.810 3.910 29,260 +0.02(+0.51%)
Mar 22, 2010 3.790 3.890 3.770 3.890 7,853 -0.03(-0.77%)
Mar 19, 2010 3.960 3.960 3.850 3.920 22,616 +0.02(+0.51%)
Mar 18, 2010 3.930 3.940 3.850 3.900 18,919 +0.02(+0.52%)
Mar 17, 2010 3.910 3.940 3.850 3.880 13,225 -0.06(-1.52%)
Mar 16, 2010 3.720 3.980 3.720 3.940 23,586 +0.24(+6.49%)
Mar 15, 2010 3.700 3.700 3.670 3.700 15,415 +0.03(+0.82%)
Mar 12, 2010 3.750 3.780 3.670 3.670 131,281 +0.03(+0.82%)
Mar 11, 2010 3.650 3.770 3.600 3.640 539,734 +0.00(+0.00%)
Mar 10, 2010 3.580 3.750 3.550 3.640 80,854 +0.08(+2.25%)
Mar 09, 2010 3.550 3.580 3.550 3.560 16,950 +0.00(+0.00%)
Mar 08, 2010 3.600 3.666 3.560 3.560 10,971 -0.04(-1.11%)
Mar 05, 2010 3.600 3.620 3.580 3.600 397,928 +0.00(+0.00%)
Mar 04, 2010 3.650 3.690 3.550 3.600 500,831 -0.01(-0.28%)
Mar 03, 2010 3.757 3.760 3.520 3.610 50,272 -0.12(-3.22%)
Mar 02, 2010 3.750 3.760 3.730 3.730 13,904 +0.02(+0.54%)
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.