ABCD

Cambium Learning Group, Inc. Historical Stock Prices

$1.72
*  
unch
unch
Get ABCD Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading ABCD now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ABCD After Hours
 
 
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

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

Results for: 3 Month, From 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  1.77 N/A N/A  1.72 0
11/24/2014 1.77 1.77 1.7001 1.72 8,296
11/21/2014 1.86 1.86 1.7 1.76 19,185
11/20/2014 1.84 1.87 1.79 1.79 500
11/19/2014 1.85 1.85 1.85 1.85 00
11/18/2014 1.72 1.86 1.71 1.85 1,000
11/17/2014 1.74 1.8899 1.74 1.82 2,273
11/14/2014 1.77 1.889 1.74 1.76 7,218
11/13/2014 1.85 1.96 1.75 1.75 54,441
11/12/2014 1.8 1.94 1.8 1.81 15,341
11/11/2014 1.7 1.94 1.7 1.85 38,943
11/10/2014 1.66 2.1 1.66 1.78 45,663
11/07/2014 1.47 1.64 1.47 1.63 178,843
11/06/2014 1.52 1.57 1.51 1.51 28,166
11/05/2014 1.56 1.56 1.51 1.51 18,050
11/04/2014 1.51 1.56 1.5 1.52 67,640
11/03/2014 1.57 1.65 1.4905 1.5 3,850
10/31/2014 1.4701 1.55 1.4701 1.53 18,013
10/30/2014 1.49 1.53 1.49 1.51 12,059
10/29/2014 1.64 1.64 1.48 1.51 15,653
10/28/2014 1.47 1.5 1.47 1.5 23,487
10/27/2014 1.48 1.48 1.48 1.48 653
10/24/2014 1.401 1.51 1.401 1.47 42,084
10/23/2014 1.43 1.46 1.4 1.45 17,959
10/22/2014 1.3999 1.4698 1.3999 1.45 10,580
10/21/2014 1.47 1.47 1.46 1.46 1,012
10/20/2014 1.43 1.4401 1.43 1.4401 950
10/17/2014 1.5 1.54 1.41 1.47 49,303
10/16/2014 1.48 1.48 1.48 1.48 00
10/15/2014 1.49 1.5 1.4096 1.48 23,377
10/14/2014 1.551 1.59 1.48 1.48 8,416
10/13/2014 1.55 1.55 1.46 1.53 1,211
10/10/2014 1.5799 1.5799 1.49 1.56 1,439
10/09/2014 1.65 1.65 1.5101 1.55 5,921
10/08/2014 1.62 1.62 1.6 1.61 3,035
10/07/2014 1.6 1.72 1.59 1.6 6,504
10/06/2014 1.56 1.65 1.5505 1.63 8,249
10/03/2014 1.6099 1.6099 1.6099 1.6099 00
10/02/2014 1.6825 1.6825 1.56 1.6099 4,456
10/01/2014 1.55 1.57 1.55 1.57 14,693
09/30/2014 1.49 1.55 1.49 1.52 1,200
09/29/2014 1.4901 1.54 1.4901 1.54 2,300
09/26/2014 1.49 1.63 1.43 1.52 15,093
09/25/2014 1.49 1.56 1.45 1.54 4,370
09/24/2014 1.41 1.535 1.41 1.53 29,607
09/23/2014 1.46 1.5 1.45 1.477 10,265
09/22/2014 1.41 1.5 1.36 1.48 105,433
09/19/2014 1.45 1.48 1.36 1.45 74,359
09/18/2014 1.49 1.49 1.455 1.455 25,682
09/17/2014 1.54 1.56 1.29 1.5 63,236
09/16/2014 1.59 1.64 1.56 1.57 16,382
09/15/2014 1.52 1.59 1.5 1.55 8,582
09/12/2014 1.55 1.58 1.55 1.56 7,458
09/11/2014 1.5 1.61 1.5 1.56 31,184
09/10/2014 1.53 1.57 1.52 1.52 11,577
09/09/2014 1.6 1.61 1.55 1.58 14,466
09/08/2014 1.56 1.6 1.54 1.59 29,497
09/05/2014 1.5601 1.6399 1.5601 1.62 5,345
09/04/2014 1.65 1.65 1.55 1.56 107,776
09/03/2014 1.65 1.6699 1.6 1.65 21,059
09/02/2014 1.61 1.6554 1.61 1.62 8,943
08/29/2014 1.64 1.66 1.62 1.655 13,007
08/28/2014 1.5601 1.68 1.5601 1.68 3,238
08/27/2014 1.65 1.66 1.63 1.65 15,623
08/26/2014 1.66 1.68 1.65 1.65 27,128
08/25/2014 1.62 1.67 1.56 1.66 37,450
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 Brokers before you trade

Want to trade FX?