$4.65 -0.16 (%) Cambium Learning Group Inc - NASDAQ

Dec. 2, 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
12/2/20164.774.964.454.6590,583
12/1/20164.945.044.804.8129,266
11/30/20165.005.134.974.9833,087
11/29/20164.995.134.965.0368,586
11/28/20164.915.004.914.9934,025
11/25/20164.805.004.744.9718,848
11/23/20164.985.004.604.8565,686
11/22/20165.095.134.914.9839,663
11/21/20165.135.134.945.0428,712
11/18/20165.065.064.985.0028,966
11/17/20165.045.165.005.0337,204
11/16/20165.005.094.975.0327,134
11/15/20165.075.224.735.0035,747
11/14/20165.005.024.875.0242,773
11/11/20164.904.954.804.9576,284
11/10/20165.355.354.774.90180,762
11/9/20165.125.514.975.5141,043
11/8/20165.305.355.085.158,879
11/7/20165.015.295.015.2516,587
11/4/20165.175.174.954.979,614
11/3/20165.115.114.954.968,886
11/2/20165.065.134.945.0712,252
11/1/20165.375.375.055.0515,346
10/31/20165.235.234.945.1826,266
10/28/20165.065.094.975.0210,625
10/27/20164.965.074.965.0114,052
10/26/20165.035.044.975.0212,881
10/25/20165.165.165.075.117,010
10/24/20165.155.175.025.0920,637
10/21/20165.105.155.075.095,884
10/20/20165.165.245.145.1611,153
10/19/20165.085.195.085.174,679
10/18/20165.205.235.085.1221,185
10/17/20165.175.255.165.2019,628
10/14/20165.305.315.265.2814,148
10/13/20165.375.375.315.326,457
10/12/20165.485.495.295.365,002
10/11/20165.535.535.275.3418,288
10/10/20165.485.555.475.505,593
10/7/20165.445.445.355.386,202
10/6/20165.445.445.375.414,828
10/5/20165.375.395.345.3715,371
10/4/20165.465.465.285.318,775
10/3/20165.435.465.385.427,494
9/30/20165.325.455.315.4331,640
9/29/20165.335.465.335.409,169
9/28/20165.375.435.035.4247,745
9/27/20165.545.545.405.4211,943
9/26/20165.715.715.475.4813,674
9/23/20165.705.705.555.5634,804
9/22/20165.455.865.455.6779,536
9/21/20165.355.445.305.3810,639
9/20/20165.325.365.315.324,821
9/19/20165.335.335.285.325,861
9/16/20165.285.305.285.2833,435
9/15/20165.205.295.205.2712,946
9/14/20165.205.305.095.1518,170
9/13/20165.315.345.185.2541,151
9/12/20165.335.395.325.3824,846
9/9/20165.315.535.275.4233,170
9/8/20165.125.385.125.3718,197
9/7/20164.905.114.905.0544,033
9/6/20164.654.914.644.8894,300
9/2/20164.744.794.504.70591,684
9/1/20164.784.784.604.6919,149
8/31/20164.764.844.754.818,478
8/30/20164.874.874.794.8011,216
8/29/20164.594.884.594.8114,252
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center