$3.84 +0.05 (%) Cambium Learning Group Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABCD historical data

Date Open High Low Close Volume
5/22/20153.813.953.813.8462,653
5/21/20153.813.863.753.7920,517
5/20/20153.693.973.613.7394,993
5/19/20153.733.783.603.6557,209
5/18/20153.373.813.373.78271,650
5/15/20153.183.343.103.33493,983
5/14/20152.953.082.933.0041,115
5/13/20153.063.062.942.9911,853
5/12/20152.983.002.952.9725,582
5/11/20153.003.022.962.984,361
5/8/20153.063.072.952.9710,204
5/7/20152.973.012.972.986,471
5/6/20152.983.042.952.9821,707
5/5/20153.003.002.952.9711,596
5/4/20152.953.112.922.9619,568
5/1/20152.913.052.912.9510,329
4/30/20152.983.022.892.9517,887
4/29/20153.043.042.953.0038,472
4/28/20153.003.082.993.0718,941
4/27/20153.073.203.033.0334,925
4/24/20153.003.152.973.10101,104
4/23/20153.083.083.003.0029,413
4/22/20153.133.133.003.0078,992
4/21/20153.203.223.053.10137,065
4/20/20153.123.253.113.15385,830
4/17/20152.983.022.933.0013,504
4/16/20152.963.042.962.994,854
4/15/20152.963.032.853.0012,715
4/14/20152.973.032.902.9917,444
4/13/20153.053.052.852.9941,519
4/10/20153.053.072.973.04113,151
4/9/20153.063.093.023.0919,561
4/8/20153.043.072.972.9862,227
4/7/20153.153.163.013.0747,619
4/6/20153.233.233.143.146,211
4/2/20153.243.243.163.1918,774
4/1/20153.173.223.143.2028,916
3/31/20153.133.403.133.1645,026
3/30/20153.203.203.103.1746,327
3/27/20153.193.272.973.1933,404
3/26/20153.213.303.203.2236,751
3/25/20153.243.243.123.2048,012
3/24/20153.253.303.203.2037,731
3/23/20153.163.253.123.2146,202
3/20/20153.173.253.073.1173,652
3/19/20153.103.203.053.1797,337
3/18/20152.983.112.963.05122,212
3/17/20153.033.032.942.985,317
3/16/20153.033.032.913.0057,218
3/13/20153.023.032.953.0059,531
3/12/20152.973.032.973.0117,944
3/11/20153.093.092.952.9652,636
3/10/20153.003.032.963.0129,420
3/9/20152.973.172.973.0267,131
3/6/20152.853.112.852.95109,551
3/5/20152.782.852.752.8464,517
3/4/20152.772.782.712.7432,570
3/3/20152.752.752.632.737,946
3/2/20152.672.772.672.7555,957
2/27/20152.672.672.672.67357
2/26/20152.712.712.632.691,355
2/25/20152.662.692.612.6418,099
2/24/20152.702.722.702.723,645
2/23/20152.652.732.642.658,250
2/20/20152.682.702.652.6615,242
2/19/20152.702.742.592.6518,211
2/18/20152.572.652.552.6446,603
2/17/20152.512.592.512.5463,048
2/13/20152.522.592.512.588,901
2/12/20152.592.592.512.5812,724
2/11/20152.562.592.522.588,700
2/10/20152.562.642.532.5921,623
2/9/20152.622.652.512.5516,564
2/6/20152.702.732.592.6235,073
2/5/20152.592.702.512.6812,001
2/4/20152.672.702.412.5511,746
2/3/20152.722.732.652.6918,457
2/2/20152.512.712.512.6580,772
1/30/20152.592.612.462.515,122
1/29/20152.522.592.332.5269,654
1/28/20152.552.552.452.5416,484
1/27/20152.602.602.532.5513,891
1/26/20152.502.612.462.54222,723
1/23/20152.362.482.312.4281,059
1/22/20152.302.362.212.3052,969
1/21/20152.112.412.112.29175,697
1/20/20151.842.101.842.1071,574
1/16/20151.841.851.801.8010,256
1/15/20151.801.831.791.8018,166
1/14/20151.771.841.771.8314,273
1/13/20151.791.801.751.7510,199
1/12/20151.781.791.731.771,465
1/9/20151.741.751.741.7510,000
1/8/20151.751.791.741.7924,009
1/7/20151.811.841.721.7512,374
1/6/20151.731.751.671.7324,523
1/5/20151.651.851.651.7716,868
1/2/20151.781.781.761.76369
12/31/20141.661.841.651.6633,611
12/30/20141.651.691.651.666,224
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center