ABCD

Cambium Learning Group, Inc. Historical Stock Prices

$2.163
*  
0.012
 negative 
0.55%
Get ABCD Alerts
*Delayed - data as of Apr. 22, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  2.20  2.20  2.153  2.163 22,655
04/22/2014 2.2 2.2 2.153 2.163 22,655
04/21/2014 2.19 2.3 2.16 2.175 45,551
04/17/2014 2.161 2.18 2.15 2.15 10,144
04/16/2014 2.1 2.18 2.1 2.165 28,356
04/15/2014 2.15 2.15 2.08 2.13 10,214
04/14/2014 2.13 2.17 2.1121 2.17 12,872
04/11/2014 2.156 2.21 2.13 2.13 6,507
04/10/2014 2.17 2.23 2.11 2.13 18,536
04/09/2014 2.2 2.26 2.14 2.22 38,879
04/08/2014 2.19 2.2 2.11 2.19 65,175
04/07/2014 2.15 2.29 2.15 2.2 45,558
04/04/2014 2.28 2.34 2.15 2.17 53,566
04/03/2014 2.34 2.38 2.24 2.27 63,233
04/02/2014 2.2 2.39 2.18 2.31 47,001
04/01/2014 2.13 2.2 2.09 2.18 60,180
03/31/2014 2.16 2.16 2.12 2.13 4,774
03/28/2014 2.11 2.16 2.1 2.13 28,695
03/27/2014 2.079 2.11 2.072 2.0801 23,332
03/26/2014 2.1 2.11 2.03 2.06 40,874
03/25/2014 2.2 2.2 2.08 2.09 88,549
03/24/2014 2.148 2.22 2.1 2.18 56,915
03/21/2014 2.16 2.19 2.03 2.19 49,481
03/20/2014 2.12 2.12 2 2.04 22,961
03/19/2014 2.11 2.13 2.0201 2.05 28,321
03/18/2014 2.2 2.2 2.07 2.08 30,396
03/17/2014 2.17 2.2 2.12 2.18 10,434
03/14/2014 2.13 2.19 2.13 2.14 9,559
03/13/2014 2.2 2.2 2.08 2.11 9,201
03/12/2014 2.0799 2.16 2.0699 2.15 47,312
03/11/2014 2.08 2.08 2 2.07 25,666
03/10/2014 2.1 2.1 1.98 2.05 71,536
03/07/2014 2 2.1 1.98 2.08 117,514
03/06/2014 2.01 2.0701 2 2.04 44,992
03/05/2014 1.96 2.0299 1.92 1.97 41,808
03/04/2014 1.99 2.03 1.96 1.96 22,330
03/03/2014 1.99 2.07 1.95 1.96 21,898
02/28/2014 1.972 2.05 1.96 2 18,932
02/27/2014 1.96 2 1.95 2 12,500
02/26/2014 1.94 2.0001 1.9 1.95 26,421
02/25/2014 2 2 1.94 1.94 20,694
02/24/2014 2 2 1.91 1.92 6,133
02/21/2014 1.98 2 1.91 1.93 11,102
02/20/2014 1.97 2 1.8501 1.9307 23,355
02/19/2014 1.93 1.99 1.89 1.97 36,951
02/18/2014 1.88 1.9188 1.7518 1.86 15,848
02/14/2014 1.93 1.93 1.86 1.93 5,859
02/13/2014 1.87 1.94 1.77 1.94 21,259
02/12/2014 1.92 1.94 1.89 1.93 891
02/11/2014 1.88 1.98 1.87 1.95 24,821
02/10/2014 1.78 1.91 1.77 1.91 37,068
02/07/2014 1.79 1.8 1.73 1.79 9,429
02/06/2014 1.79 1.79 1.6118 1.78 33,217
02/05/2014 1.7 1.8 1.59 1.75 60,216
02/04/2014 1.77 1.86 1.73 1.73 32,466
02/03/2014 1.76 2.05 1.76 1.81 6,881
01/31/2014 1.79 2.0899 1.75 1.9 9,800
01/30/2014 2.0054 2.0054 1.81 1.81 9,623
01/29/2014 1.98 2.06 1.8 1.88 20,219
01/28/2014 2.02 2.05 1.84 1.95 54,637
01/27/2014 2.04 2.09 1.88 1.92 19,796
01/24/2014 2.07 2.07 2.01 2.06 4,430
01/23/2014 2.12 2.12 1.9301 1.9301 6,667
01/22/2014 2 2.15 1.92 2 22,378
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?