$4.85 +0.02 (%) Cambium Learning Group Inc - NASDAQ

Jul. 22, 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center