Cambium Learning Group Inc $2.15

down -0.02


24/4/2014 08:10 PM  |  NASDAQ : ABCD  
Industries : Diversified Services / Education & Training Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABCD historical data

Date Open High Low Close Volume
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
3/10/20142.102.101.982.0571,536
3/7/20142.002.101.982.08117,514
3/6/20142.012.072.002.0444,992
3/5/20141.962.031.921.9741,808
3/4/20141.992.031.961.9622,330
3/3/20141.992.071.951.9621,898
2/28/20141.972.051.962.0018,932
2/27/20141.962.001.952.0012,500
2/26/20141.942.001.901.9526,421
2/25/20142.002.001.941.9420,694
2/24/20142.002.001.911.926,133
2/21/20141.982.001.911.9311,102
2/20/20141.972.001.851.9323,355
2/19/20141.931.991.891.9736,951
2/18/20141.881.921.751.8615,848
2/14/20141.931.931.861.935,859
2/13/20141.871.941.771.9421,259
2/12/20141.921.941.891.93891
2/11/20141.881.981.871.9524,821
2/10/20141.781.911.771.9137,068
2/7/20141.791.801.731.799,429
2/6/20141.791.791.611.7833,217
2/5/20141.701.801.591.7560,216
2/4/20141.771.861.731.7332,466
2/3/20141.762.051.761.816,881
1/31/20141.792.091.751.909,800
1/30/20142.012.011.811.819,623
1/29/20141.982.061.801.8820,219
1/28/20142.022.051.841.9554,637
1/27/20142.042.091.881.9219,796
1/24/20142.072.072.012.064,430
1/23/20142.122.121.931.936,667
1/22/20142.002.151.922.0022,378
1/21/20142.012.151.931.9818,202
1/17/20142.082.102.032.0313,833
1/16/20141.972.211.972.0215,105
1/15/20142.042.262.042.0821,357
1/14/20142.272.281.982.09107,631
1/13/20142.302.542.142.3035,306
1/10/20142.312.312.142.2490,427
1/9/20142.172.322.102.14104,427
1/8/20141.892.291.892.15245,791
1/7/20141.951.951.851.8824,792
1/6/20141.801.931.721.9057,249
1/3/20141.751.831.741.7832,030
1/2/20141.701.761.701.7413,409
12/31/20131.691.741.661.6626,616
12/30/20131.721.801.701.7122,838
12/27/20131.611.821.611.7743,002
12/26/20131.631.641.631.633,556
12/24/20131.641.681.641.68674
12/23/20131.701.801.601.6322,015
12/20/20131.771.781.661.666,919
12/19/20131.741.751.711.752,016
12/18/20131.711.771.611.713,330
12/17/20131.731.781.701.7634,028
12/16/20131.721.731.661.7318,623
12/13/20131.541.751.541.7285,781
12/12/20131.551.551.521.5410,139
12/11/20131.511.561.501.5522,227
12/10/20131.551.571.551.555,096
12/9/20131.501.571.501.5513,909
12/6/20131.511.551.501.505,227
12/5/20131.491.561.491.5046,424
12/4/20131.491.501.421.475,539
12/3/20131.451.561.451.4718,988
12/2/20131.501.551.411.416,656
11/29/20131.561.561.511.535,962
Trading Center