$2.54 +0.12 (%) Cambium Learning Group Inc - NASDAQ

Jan. 26, 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
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
12/29/20141.641.661.641.661,150
12/26/20141.661.681.661.66382
12/24/20141.661.701.651.695,804
12/23/20141.661.741.651.6610,691
12/22/20141.741.751.671.672,233
12/19/20141.541.661.541.6526,597
12/18/20141.601.601.521.5311,066
12/17/20141.601.611.601.61964
12/16/20141.591.601.511.5422,810
12/15/20141.571.651.521.5723,746
12/12/20141.641.671.521.5928,325
12/11/20141.611.621.611.625,578
12/10/20141.651.701.651.666,980
12/9/20141.611.651.601.6522,627
12/8/20141.611.691.611.655,714
12/5/20141.661.721.661.6912,475
12/4/20141.671.701.611.6526,321
12/3/20141.701.751.621.692,362
12/2/20141.701.701.701.7053
12/1/20141.701.761.671.7018,692
11/28/20141.801.801.801.800
11/26/20141.741.811.741.801,700
11/25/20141.721.721.721.720
11/24/20141.771.771.701.728,296
11/21/20141.861.861.701.7619,185
11/20/20141.841.871.791.79500
11/19/20141.851.851.851.850
11/18/20141.721.861.711.851,000
11/17/20141.741.891.741.822,273
11/14/20141.771.891.741.767,218
11/13/20141.851.961.751.7554,441
11/12/20141.801.941.801.8115,341
11/11/20141.701.941.701.8538,943
11/10/20141.662.101.661.7845,663
11/7/20141.471.641.471.63178,843
11/6/20141.521.571.511.5128,166
11/5/20141.561.561.511.5118,050
11/4/20141.511.561.501.5267,640
11/3/20141.571.651.491.503,850
10/31/20141.471.551.471.5318,013
10/30/20141.491.531.491.5112,059
10/29/20141.641.641.481.5115,653
10/28/20141.471.501.471.5023,487
10/27/20141.481.481.481.48653
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center