$5.10 -0.05 (%) Cambium Learning Group Inc - NASDAQ

Sep. 4, 2015 | 11:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABCD historical data

Date Open High Low Close Volume
9/3/20155.145.255.115.1560,571
9/2/20154.975.164.725.09124,566
9/1/20155.115.154.895.00127,952
8/31/20155.345.405.065.21256,676
8/28/20155.155.455.045.28219,583
8/27/20154.985.324.905.15217,012
8/26/20154.994.994.884.96103,553
8/25/20154.744.994.614.85128,744
8/24/20154.454.614.404.67167,115
8/21/20154.604.854.564.64145,923
8/20/20154.714.864.634.67114,031
8/19/20154.664.784.554.67185,010
8/18/20154.724.784.624.6562,403
8/17/20154.404.744.404.7088,794
8/14/20154.544.724.384.4588,386
8/13/20154.184.894.184.57178,595
8/12/20154.244.314.154.2978,689
8/11/20154.224.384.184.3499,530
8/10/20154.384.564.204.2358,104
8/7/20154.664.664.354.3773,356
8/6/20154.804.814.524.6846,202
8/5/20154.804.904.764.8038,272
8/4/20154.885.004.764.7859,616
8/3/20154.684.914.684.9066,916
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
  • Showing 1-100 of 1,257 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!