$4.70 +0.12 (%) Cambium Learning Group Inc - NASDAQ

Jul. 31, 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
7/31/20154.594.744.564.70283,128
7/30/20154.754.844.554.58130,802
7/29/20154.894.894.754.7756,687
7/28/20154.834.924.764.9045,614
7/27/20154.864.914.764.8368,181
7/24/20154.985.074.864.9291,120
7/23/20155.105.104.975.02137,540
7/22/20155.065.235.025.07145,549
7/21/20155.015.104.975.0597,638
7/20/20155.075.074.934.9890,471
7/17/20154.905.054.905.0360,897
7/16/20154.915.114.874.88111,451
7/15/20154.985.114.834.84209,529
7/14/20154.965.004.864.95144,691
7/13/20154.804.944.794.84219,266
7/10/20154.794.854.724.77184,498
7/9/20154.774.894.684.73221,190
7/8/20154.724.854.664.71306,386
7/7/20154.754.824.574.66488,396
7/6/20154.184.574.074.55629,703
7/2/20154.274.274.154.1820,458
7/1/20154.264.284.204.2639,976
6/30/20154.254.344.214.2798,132
6/29/20154.054.253.934.21116,245
6/26/20154.234.284.074.081,496,125
6/25/20154.244.294.174.23124,484
6/24/20154.244.324.164.2136,449
6/23/20154.164.254.164.2442,738
6/22/20154.164.224.154.1819,934
6/19/20154.254.254.124.1643,887
6/18/20154.174.304.174.2471,632
6/17/20154.244.254.134.1944,325
6/16/20154.264.274.124.2152,238
6/15/20154.254.304.114.2475,557
6/12/20154.274.304.204.2864,042
6/11/20154.294.314.254.2535,869
6/10/20154.254.364.234.30106,716
6/9/20154.274.284.254.2745,773
6/8/20154.154.294.154.2760,807
6/5/20154.154.254.144.20116,528
6/4/20154.144.154.054.1122,309
6/3/20154.064.233.954.13100,201
6/2/20154.064.083.974.0056,509
6/1/20154.354.453.794.04109,194
5/29/20153.834.223.804.22141,629
5/28/20153.693.843.693.8415,602
5/27/20153.813.853.743.7438,748
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!