$4.64 +0.01 (%) Cambium Learning Group Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABCD historical data

Date Open High Low Close Volume
5/27/20164.624.704.554.6421,649
5/26/20164.664.684.594.6312,267
5/25/20164.594.684.584.6715,195
5/24/20164.544.614.544.6123,562
5/23/20164.524.594.514.5311,362
5/20/20164.534.584.484.5215,296
5/19/20164.384.524.314.5045,190
5/18/20164.254.414.194.3367,105
5/17/20164.274.274.054.1129,629
5/16/20164.234.304.204.2511,592
5/13/20164.244.314.214.2327,040
5/12/20164.224.294.204.2415,079
5/11/20164.254.334.204.2121,727
5/10/20164.304.304.144.2715,939
5/9/20164.254.373.974.3011,870
5/6/20164.254.254.164.2514,396
5/5/20164.444.454.194.1962,181
5/4/20164.554.604.494.4915,304
5/3/20164.694.694.514.5311,031
5/2/20164.554.694.514.6725,481
4/29/20164.584.654.524.5529,121
4/28/20164.584.634.574.5819,268
4/27/20164.674.764.614.6923,012
4/26/20164.644.834.414.7621,928
4/25/20164.414.634.414.6016,243
4/22/20164.404.514.404.4527,114
4/21/20164.394.534.314.3833,237
4/20/20164.334.524.334.4214,852
4/19/20164.444.544.424.4915,742
4/18/20164.454.504.374.4314,236
4/15/20164.374.494.274.4416,491
4/14/20164.004.484.004.4063,081
4/13/20164.034.173.974.01233,358
4/12/20164.114.183.963.9954,992
4/11/20164.044.194.034.0821,750
4/8/20164.064.144.014.0433,713
4/7/20164.104.174.054.0612,983
4/6/20164.164.204.124.1427,801
4/5/20164.164.244.104.1418,069
4/4/20164.204.224.124.1828,452
4/1/20164.304.374.114.1850,252
3/31/20164.354.414.274.2727,602
3/30/20164.424.564.264.3712,475
3/29/20164.384.594.364.3744,996
3/28/20164.324.454.324.4017,177
3/24/20164.284.354.234.3212,704
3/23/20164.404.444.254.3019,497
3/22/20164.344.474.304.4312,245
3/21/20164.404.464.344.3715,392
3/18/20164.424.464.274.3954,623
3/17/20164.404.424.314.399,444
3/16/20164.354.454.314.4113,873
3/15/20164.474.544.374.379,071
3/14/20164.474.554.414.5114,481
3/11/20164.394.504.344.5039,870
3/10/20164.484.484.274.3642,210
3/9/20164.494.534.404.5011,776
3/8/20164.544.644.424.4529,819
3/7/20164.694.774.554.5930,681
3/4/20164.174.754.174.7363,163
3/3/20164.664.994.554.6757,325
3/2/20164.394.674.354.5547,942
3/1/20164.404.444.304.4320,245
2/29/20164.364.504.364.4425,897
2/26/20164.314.454.294.3814,321
2/25/20164.244.314.154.3118,963
2/24/20164.024.233.974.2320,258
2/23/20164.234.394.074.0746,967
2/22/20163.984.273.984.2587,170
2/19/20163.974.003.943.9611,724
2/18/20164.024.143.903.9748,438
2/17/20163.914.063.874.0357,955
2/16/20163.934.053.873.9029,994
2/12/20163.683.943.683.9025,264
2/11/20163.613.783.433.6767,272
2/10/20163.843.893.673.6857,829
2/9/20163.844.073.773.8029,515
2/8/20164.134.223.813.8766,127
2/5/20164.334.494.154.1642,548
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center