$4.63 +0.02 (%) Cambium Learning Group Inc - NASDAQ

Aug. 26, 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
8/26/20164.594.644.594.633,318
8/25/20164.694.724.604.611,984
8/24/20164.744.784.604.6544,626
8/23/20164.824.834.724.7431,792
8/22/20164.774.904.754.9030,068
8/19/20164.804.844.734.7720,735
8/18/20164.704.804.684.7918,893
8/17/20164.684.714.634.686,089
8/16/20164.714.724.684.6921,320
8/15/20164.794.824.654.7620,709
8/12/20164.634.934.634.8218,561
8/11/20164.684.954.684.8919,071
8/10/20164.764.764.674.677,122
8/9/20164.804.804.734.7810,231
8/8/20164.724.744.724.728,017
8/5/20164.724.784.704.7226,166
8/4/20164.874.874.714.7518,413
8/3/20164.794.874.794.875,649
8/2/20164.874.904.874.875,812
8/1/20164.854.914.774.8416,820
7/29/20164.974.974.824.8436,962
7/28/20164.834.984.834.9310,855
7/27/20164.824.894.824.855,659
7/26/20164.954.954.854.883,968
7/25/20164.834.834.644.7423,380
7/22/20164.924.964.844.8521,675
7/21/20164.894.894.834.8311,057
7/20/20164.944.954.884.9310,177
7/19/20164.974.994.874.958,309
7/18/20164.985.004.874.9713,426
7/15/20164.914.954.874.9411,342
7/14/20164.894.914.864.885,469
7/13/20164.924.974.884.9017,332
7/12/20164.814.994.814.9514,399
7/11/20164.714.934.714.8217,098
7/8/20164.564.764.554.7426,930
7/7/20164.564.584.534.5410,871
7/6/20164.434.544.434.5347,286
7/5/20164.464.544.434.4323,148
7/1/20164.484.554.484.5015,125
6/30/20164.404.554.404.5131,825
6/29/20164.424.494.404.4737,084
6/28/20164.414.514.404.4428,382
6/27/20164.534.604.394.4041,922
6/24/20164.524.644.514.60162,277
6/23/20164.594.614.554.6040,965
6/22/20164.604.604.554.5829,905
6/21/20164.634.664.574.5810,252
6/20/20164.644.704.634.6522,565
6/17/20164.704.704.544.5556,043
6/16/20164.804.804.644.718,847
6/15/20164.624.624.534.6229,553
6/14/20164.594.634.464.5640,417
6/13/20164.644.664.644.6410,696
6/10/20164.584.694.584.639,557
6/9/20164.574.644.544.5711,996
6/8/20164.604.654.574.6418,061
6/7/20164.654.664.604.627,213
6/6/20164.634.694.634.659,759
6/3/20164.614.754.614.6819,457
6/2/20164.534.684.534.6810,474
6/1/20164.574.574.514.5320,797
5/31/20164.674.674.534.6110,584
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center