$1.47 +0.02 (%) Cambium Learning Group Inc - NASDAQ

Oct. 24, 2014 | 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
10/24/20141.401.511.401.4742,084
10/23/20141.431.461.401.4517,959
10/22/20141.401.471.401.4510,580
10/21/20141.471.471.461.461,012
10/20/20141.431.441.431.44950
10/17/20141.501.541.411.4749,303
10/16/20141.481.481.481.482
10/15/20141.491.501.411.4823,377
10/14/20141.551.591.481.488,416
10/13/20141.551.551.461.531,211
10/10/20141.581.581.491.561,439
10/9/20141.651.651.511.555,921
10/8/20141.621.621.601.613,035
10/7/20141.601.721.591.606,504
10/6/20141.561.651.551.638,249
10/3/20141.611.611.611.610
10/2/20141.681.681.561.614,456
10/1/20141.551.571.551.5714,693
9/30/20141.491.551.491.521,200
9/29/20141.491.541.491.542,300
9/26/20141.491.631.431.5215,093
9/25/20141.491.561.451.544,370
9/24/20141.411.541.411.5329,607
9/23/20141.461.501.451.4810,265
9/22/20141.411.501.361.48105,433
9/19/20141.451.481.361.4574,359
9/18/20141.491.491.461.4625,682
9/17/20141.541.561.291.5063,236
9/16/20141.591.641.561.5716,382
9/15/20141.521.591.501.558,582
9/12/20141.551.581.551.567,458
9/11/20141.501.611.501.5631,184
9/10/20141.531.571.521.5211,577
9/9/20141.601.611.551.5814,466
9/8/20141.561.601.541.5929,497
9/5/20141.561.641.561.625,345
9/4/20141.651.651.551.56107,776
9/3/20141.651.671.601.6521,059
9/2/20141.611.661.611.628,943
8/29/20141.641.661.621.6613,007
8/28/20141.561.681.561.683,238
8/27/20141.651.661.631.6515,623
8/26/20141.661.681.651.6527,128
8/25/20141.621.671.561.6637,450
8/22/20141.691.691.601.629,270
8/21/20141.671.761.661.6855,894
8/20/20141.781.791.681.697,212
8/19/20141.851.851.771.772,732
8/18/20141.791.861.781.783,786
8/15/20141.761.891.761.8613,670
8/14/20141.821.861.731.808,511
8/13/20141.801.871.801.833,204
8/12/20141.911.931.811.828,792
8/11/20141.781.871.751.8423,713
8/8/20141.791.971.791.8414,559
8/7/20141.941.971.781.7980,421
8/6/20141.971.971.961.96330
8/5/20141.911.951.851.9223,008
8/4/20142.002.251.841.927,820
8/1/20141.981.991.931.941,356
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
  • Showing 1-100 of 1,228 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center