Cambium Learning Group Inc $1.97

up +0.02


1/8/2014 10:29 AM  |  NASDAQ : ABCD  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABCD historical data

Date Open High Low Close Volume
7/31/20141.871.981.861.9523,377
7/30/20141.851.851.841.853,373
7/29/20141.881.881.791.8424,725
7/28/20141.851.881.801.8511,259
7/25/20141.981.981.801.8820,019
7/24/20141.932.001.851.929,710
7/23/20141.841.961.831.95135,900
7/22/20141.831.881.801.8468,700
7/21/20141.891.931.831.8494,928
7/18/20141.941.971.781.8729,315
7/17/20141.961.961.921.963,489
7/16/20141.861.971.861.9721,573
7/15/20142.052.051.811.89111,409
7/14/20142.002.061.992.0525,512
7/11/20141.992.081.992.0753,137
7/10/20141.962.071.962.008,630
7/9/20142.092.092.022.023,810
7/8/20142.052.092.002.037,247
7/7/20142.112.112.042.0410,395
7/3/20142.092.152.092.1410,801
7/2/20142.122.152.102.1010,740
7/1/20142.132.222.062.076,197
6/30/20142.142.202.092.1814,458
6/27/20142.152.242.082.2413,863
6/26/20142.102.211.942.1254,628
6/25/20141.982.081.982.077,312
6/24/20141.952.051.952.057,021
6/23/20142.082.081.912.0040,264
6/20/20142.072.071.972.0428,816
6/19/20142.002.101.972.026,027
6/18/20141.982.031.982.005,256
6/17/20142.052.172.002.0113,543
6/16/20142.022.082.022.0516,107
6/13/20142.042.171.992.0679,603
6/12/20142.032.102.002.0424,243
6/11/20142.002.032.002.029,843
6/10/20141.992.041.902.0049,097
6/9/20142.072.081.922.0073,487
6/6/20142.092.182.082.088,270
6/5/20142.122.192.122.178,760
6/4/20142.102.202.052.2063,870
6/3/20142.202.202.082.1521,343
6/2/20142.232.242.162.1722,888
5/30/20142.242.242.242.24801
5/29/20142.252.282.222.241,850
5/28/20142.252.332.232.247,500
5/27/20142.332.342.212.2531,872
5/23/20142.332.332.232.311,274
5/22/20142.302.342.202.2141,298
5/21/20142.262.352.262.306,846
5/20/20142.262.302.262.302,416
5/19/20142.352.352.302.3028,996
5/16/20142.352.352.302.3516,739
5/15/20142.332.372.282.3682,530
5/14/20142.252.352.252.3115,481
5/13/20142.352.402.272.29109,274
5/12/20142.202.352.192.2240,354
5/9/20142.182.242.152.2010,804
5/8/20142.172.242.172.199,519
5/7/20142.142.252.132.2234,328
5/6/20142.162.232.152.1710,571
5/5/20142.102.202.012.1449,669
5/2/20142.222.242.222.2319,376
5/1/20142.242.242.202.2310,210
4/30/20142.242.252.222.244,391
4/29/20142.332.332.232.2412,827
4/28/20142.212.342.212.2410,245
4/25/20142.172.332.152.2525,370
4/24/20142.202.202.132.152,695
4/23/20142.192.202.132.1719,126
4/22/20142.202.202.152.1622,655
4/21/20142.192.302.162.1845,551
4/17/20142.162.182.152.1510,144
4/16/20142.102.182.102.1728,356
4/15/20142.152.152.082.1310,214
4/14/20142.132.172.112.1712,872
4/11/20142.162.212.132.136,507
4/10/20142.172.232.112.1318,536
4/9/20142.202.262.142.2238,879
4/8/20142.192.202.112.1965,175
4/7/20142.152.292.152.2045,558
4/4/20142.282.342.152.1753,566
4/3/20142.342.382.242.2763,233
4/2/20142.202.392.182.3147,001
4/1/20142.132.202.092.1860,180
3/31/20142.162.162.122.134,774
3/28/20142.112.162.102.1328,695
3/27/20142.082.112.072.0823,332
3/26/20142.102.112.032.0640,874
3/25/20142.202.202.082.0988,549
3/24/20142.152.222.102.1856,915
3/21/20142.162.192.032.1949,481
3/20/20142.122.122.002.0422,961
3/19/20142.112.132.022.0528,321
3/18/20142.202.202.072.0830,396
3/17/20142.172.202.122.1810,434
3/14/20142.132.192.132.149,559
3/13/20142.202.202.082.119,201
3/12/20142.082.162.072.1547,312
3/11/20142.082.082.002.0725,666
Trading Center