CAMBIUM LEARNING GROUP $1.28

up +0.00


19/6/2013 04:19 PM  |  NASDAQ : ABCD  |  Industries : Educational Services / Educational Support Services
Type:

ABCD historical data

Date Open High Low Close Volume
6/18/2013 1.28 1.33 1.28 1.28 22
6/17/2013 1.32 1.34 1.32 1.34 5
6/14/2013 1.48 1.48 1.33 1.47 6
6/13/2013 1.38 1.48 1.34 1.44 209
6/12/2013 1.28 1.47 1.28 1.30 8
6/11/2013 1.29 1.29 1.29 1.29 1
6/10/2013 1.33 1.44 1.28 1.28 8
6/7/2013 1.37 1.39 1.28 1.29 15
6/6/2013 1.40 1.40 1.40 1.40 0
6/5/2013 1.40 1.40 1.40 1.40 0
6/4/2013 1.40 1.45 1.29 1.40 242
6/3/2013 1.40 1.44 1.40 1.44 31
5/31/2013 1.49 1.49 1.42 1.42 76
5/30/2013 1.40 1.49 1.40 1.46 50
5/29/2013 1.40 1.50 1.40 1.40 372
5/28/2013 1.38 1.40 1.38 1.38 225
5/24/2013 1.28 1.36 1.28 1.32 405
5/23/2013 1.20 1.35 1.19 1.34 1145
5/22/2013 1.17 1.23 1.17 1.22 231
5/21/2013 1.17 1.20 1.15 1.20 38
5/20/2013 1.18 1.18 1.15 1.15 23
5/17/2013 1.15 1.18 1.15 1.18 44
5/16/2013 1.17 1.18 1.15 1.18 18
5/15/2013 1.14 1.18 1.13 1.18 397
5/14/2013 1.18 1.30 1.07 1.10 196
5/13/2013 1.15 1.22 1.15 1.22 66
5/10/2013 1.00 1.21 1.00 1.18 1021
5/9/2013 0.95 1.01 0.95 1.01 190
5/8/2013 0.97 1.03 0.95 0.95 233
5/7/2013 0.95 0.98 0.95 0.97 7
5/6/2013 0.95 0.98 0.95 0.98 5
5/3/2013 0.95 0.95 0.95 0.95 243
5/2/2013 0.97 0.97 0.97 0.97 239
5/1/2013 0.97 0.97 0.97 0.97 23
4/30/2013 0.97 0.97 0.97 0.97 0
4/29/2013 0.95 0.98 0.95 0.97 84
4/26/2013 0.94 0.98 0.93 0.98 562
4/25/2013 0.98 0.98 0.93 0.93 175
4/24/2013 0.95 0.98 0.95 0.98 471
4/23/2013 0.96 0.96 0.95 0.95 41
4/22/2013 0.95 0.97 0.95 0.96 550
4/19/2013 0.97 0.99 0.97 0.98 126
4/18/2013 0.96 1.01 0.95 0.96 673
4/17/2013 1.00 1.00 0.95 0.95 205
4/16/2013 0.99 1.02 0.99 1.02 137
4/15/2013 1.00 1.00 0.99 0.99 52
4/12/2013 1.04 1.04 1.04 1.04 0
4/11/2013 0.97 1.05 0.96 1.04 39
4/10/2013 1.00 1.00 1.00 1.00 132
4/9/2013 1.03 1.03 1.02 1.02 7
4/8/2013 1.04 1.07 1.02 1.03 44
4/5/2013 1.07 1.07 1.07 1.07 0
4/4/2013 1.04 1.07 1.00 1.07 50
4/3/2013 0.99 1.04 0.99 1.02 120
4/2/2013 1.02 1.02 1.02 1.02 0
4/1/2013 1.06 1.06 1.02 1.02 39
3/28/2013 1.05 1.07 1.02 1.03 366
3/27/2013 1.03 1.03 1.02 1.02 12
3/26/2013 1.03 1.08 0.93 1.04 160
3/25/2013 1.01 1.04 1.01 1.03 305
3/22/2013 1.02 1.10 1.00 1.01 266
3/21/2013 0.99 1.02 0.99 1.01 250
3/20/2013 1.13 1.13 0.99 1.00 1167
3/19/2013 1.08 1.12 1.08 1.12 12
3/18/2013 1.05 1.10 1.05 1.10 118
3/15/2013 1.11 1.11 1.05 1.07 216
3/14/2013 1.13 1.16 1.13 1.16 55
3/13/2013 1.16 1.17 1.13 1.17 15
3/12/2013 1.10 1.13 1.05 1.12 148
3/11/2013 1.14 1.14 1.10 1.11 54
3/8/2013 1.20 1.22 1.15 1.17 36
3/7/2013 1.17 1.22 1.13 1.19 186
3/6/2013 1.15 1.21 1.15 1.21 259
3/5/2013 1.15 1.24 1.12 1.12 121
3/4/2013 1.22 1.22 1.11 1.12 262
3/1/2013 1.23 1.23 1.21 1.21 79
2/28/2013 1.23 1.33 1.23 1.23 138
2/27/2013 1.26 1.26 1.26 1.26 1
2/26/2013 1.26 1.30 1.23 1.29 172
2/25/2013 1.24 1.30 1.22 1.30 43
2/22/2013 1.20 1.24 1.20 1.24 89
2/21/2013 1.23 1.25 1.20 1.20 175
2/20/2013 1.28 1.29 1.23 1.23 56
2/19/2013 1.29 1.31 1.23 1.24 194
2/15/2013 1.35 1.35 1.27 1.34 60
2/14/2013 1.32 1.40 1.22 1.22 165
2/13/2013 1.32 1.32 1.20 1.20 73
2/12/2013 1.31 1.32 1.31 1.32 2
2/11/2013 1.32 1.32 1.30 1.32 125
2/8/2013 1.26 1.27 1.25 1.27 179
2/7/2013 1.26 1.26 1.26 1.26 1
2/6/2013 1.26 1.33 1.26 1.31 37
2/5/2013 1.30 1.30 1.24 1.28 38
2/4/2013 1.40 1.40 1.26 1.26 108
2/1/2013 1.30 1.38 1.30 1.35 59
1/31/2013 1.28 1.39 1.28 1.32 85
1/30/2013 1.26 1.38 1.26 1.32 112
1/29/2013 1.32 1.36 1.23 1.30 94
1/28/2013 1.20 1.32 1.20 1.32 147
1/25/2013 1.26 1.28 1.21 1.22 284
Marketplace
Trading Center