$4.16 -0.23 (%) Cambium Learning Group Inc - NASDAQ

Feb. 5, 2016 | 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
2/4/20164.474.504.364.3911,213
2/3/20164.414.514.134.4951,885
2/2/20164.474.574.394.3938,644
2/1/20164.474.574.414.5314,582
1/29/20164.404.544.374.5023,086
1/28/20164.464.494.364.3810,143
1/27/20164.624.674.404.4239,363
1/26/20164.514.664.454.6232,769
1/25/20164.574.684.464.4942,098
1/22/20164.304.614.114.5884,875
1/21/20164.164.444.034.30145,092
1/20/20164.204.233.924.19100,093
1/19/20164.484.544.144.2856,107
1/15/20164.414.514.254.4472,754
1/14/20164.554.624.474.5427,649
1/13/20164.654.714.454.5472,212
1/12/20164.624.784.514.6869,414
1/11/20164.684.704.534.6262,955
1/8/20164.804.824.674.6930,727
1/7/20164.855.034.774.7828,494
1/6/20164.925.064.874.9126,512
1/5/20164.855.054.845.0433,935
1/4/20164.884.954.764.8367,383
12/31/20155.035.094.854.85101,121
12/30/20155.065.065.015.0214,665
12/29/20155.055.145.035.0719,312
12/28/20155.055.144.865.0726,706
12/24/20155.145.145.025.067,649
12/23/20155.185.445.055.13137,834
12/22/20155.165.195.115.1734,162
12/21/20155.135.165.115.1523,465
12/18/20154.955.174.815.11182,525
12/17/20155.095.094.964.9814,018
12/16/20155.055.094.995.0623,022
12/15/20154.975.094.955.0127,315
12/14/20154.955.114.904.9430,730
12/11/20154.955.154.754.97101,975
12/10/20155.035.054.984.9921,059
12/9/20155.075.074.954.9928,342
12/8/20155.025.105.025.0812,876
12/7/20155.155.155.045.0848,913
12/4/20155.095.145.025.1032,266
12/3/20155.065.145.005.1040,401
12/2/20155.205.295.045.0624,549
12/1/20155.205.215.135.1929,494
11/30/20155.065.225.065.1943,394
11/27/20155.145.165.015.059,743
11/25/20155.045.275.005.1141,689
11/24/20155.145.144.925.0562,776
11/23/20155.195.215.145.1914,770
11/20/20155.135.215.075.1947,855
11/19/20155.195.244.975.0945,159
11/18/20155.265.265.015.2031,198
11/17/20155.355.355.235.2835,262
11/16/20155.305.405.195.3839,408
11/13/20155.405.525.195.2835,323
11/12/20155.075.975.075.41147,812
11/11/20155.055.224.995.1432,788
11/10/20155.025.105.015.1024,316
11/9/20155.445.445.015.0743,014
11/6/20155.285.405.195.3926,259
11/5/20155.355.505.315.3359,420
11/4/20155.155.315.105.3146,079
11/3/20155.055.164.945.1536,231
11/2/20154.845.054.775.0428,761
10/30/20154.844.844.604.81127,216
10/29/20154.844.864.794.8225,674
10/28/20154.634.854.634.8432,200
10/27/20154.774.894.664.6652,649
10/26/20154.975.004.654.8263,426
10/23/20154.955.004.924.9928,925
10/22/20154.904.964.844.9569,859
10/21/20155.025.024.854.9014,748
10/20/20155.025.044.995.0231,190
10/19/20154.855.074.855.0254,357
10/16/20154.844.904.724.8728,464
10/15/20154.714.864.604.8532,374
10/14/20154.764.834.684.7522,495
10/13/20154.824.844.704.7427,311
10/12/20154.844.844.764.8314,809
10/9/20154.794.844.784.847,331
10/8/20154.854.854.684.8078,975
10/7/20154.774.944.774.8550,261
10/6/20154.854.904.764.8027,035
10/5/20154.824.994.794.8558,499
10/2/20154.754.804.664.8021,745
10/1/20154.824.824.614.7540,527
9/30/20154.594.834.564.7767,520
9/29/20154.724.724.504.5997,681
9/28/20154.804.854.664.6951,202
9/25/20154.914.954.784.7971,683
9/24/20154.894.954.784.9139,778
9/23/20154.814.944.784.9127,032
9/22/20154.864.914.674.81129,672
9/21/20154.995.124.864.9062,830
9/18/20154.905.094.905.05127,275
9/17/20154.915.034.904.9878,887
9/16/20154.934.964.854.9252,987
9/15/20154.915.004.894.9628,519
9/14/20155.015.014.884.9334,085
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center