ABCD

Cambium Learning Group, Inc. Historical Stock Prices

$4.9
*  
0.07
1.45%
Get ABCD Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading ABCD now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ABCD Pre-Market
 
 
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 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.83  4.92  4.7601  4.90 45,614
07/28/2015 4.83 4.92 4.7601 4.9 45,614
07/27/2015 4.86 4.91 4.76 4.83 68,181
07/24/2015 4.98 5.07 4.86 4.92 91,120
07/23/2015 5.1 5.1 4.97 5.02 137,540
07/22/2015 5.06 5.23 5.02 5.07 145,549
07/21/2015 5.01 5.0999 4.97 5.05 97,638
07/20/2015 5.07 5.07 4.93 4.98 90,471
07/17/2015 4.9 5.05 4.9 5.03 60,797
07/16/2015 4.91 5.11 4.87 4.88 111,451
07/15/2015 4.98 5.11 4.83 4.84 209,529
07/14/2015 4.96 5 4.86 4.95 144,691
07/13/2015 4.8 4.94 4.7902 4.84 219,266
07/10/2015 4.79 4.85 4.72 4.77 184,498
07/09/2015 4.77 4.89 4.68 4.73 221,190
07/08/2015 4.72 4.85 4.66 4.71 306,386
07/07/2015 4.75 4.818 4.57 4.66 488,396
07/06/2015 4.18 4.57 4.07 4.55 629,703
07/02/2015 4.27 4.27 4.15 4.18 20,458
07/01/2015 4.26 4.28 4.2 4.26 39,976
06/30/2015 4.25 4.34 4.21 4.27 98,132
06/29/2015 4.05 4.25 3.93 4.21 116,107
06/26/2015 4.23 4.28 4.07 4.08 1,494,755
06/25/2015 4.24 4.29 4.17 4.23 124,484
06/24/2015 4.24 4.315 4.159 4.21 36,449
06/23/2015 4.16 4.25 4.16 4.24 42,738
06/22/2015 4.16 4.22 4.15 4.18 19,934
06/19/2015 4.25 4.25 4.12 4.16 43,887
06/18/2015 4.17 4.3 4.1675 4.24 71,732
06/17/2015 4.24 4.25 4.13 4.19 44,325
06/16/2015 4.26 4.27 4.12 4.21 52,238
06/15/2015 4.25 4.3 4.11 4.24 75,557
06/12/2015 4.2699 4.3 4.2001 4.28 64,042
06/11/2015 4.29 4.31 4.25 4.25 35,869
06/10/2015 4.25 4.36 4.23 4.3 106,716
06/09/2015 4.27 4.28 4.25 4.27 45,773
06/08/2015 4.15 4.29 4.15 4.27 60,807
06/05/2015 4.15 4.25 4.14 4.2 116,528
06/04/2015 4.14 4.15 4.0501 4.11 22,309
06/03/2015 4.06 4.23 3.95 4.13 100,201
06/02/2015 4.06 4.08 3.97 4 56,509
06/01/2015 4.35 4.4499 3.79 4.04 109,194
05/29/2015 3.83 4.22 3.8 4.22 141,629
05/28/2015 3.69 3.84 3.69 3.84 15,602
05/27/2015 3.81 3.85 3.74 3.74 38,748
05/26/2015 3.88 3.886 3.69 3.84 25,604
05/22/2015 3.81 3.95 3.81 3.84 62,653
05/21/2015 3.81 3.86 3.75 3.79 20,517
05/20/2015 3.69 3.97 3.61 3.73 94,993
05/19/2015 3.73 3.78 3.6 3.65 57,209
05/18/2015 3.37 3.81 3.37 3.78 271,650
05/15/2015 3.18 3.34 3.1 3.33 493,983
05/14/2015 2.95 3.08 2.93 3 41,115
05/13/2015 3.06 3.06 2.94 2.99 11,853
05/12/2015 2.98 3 2.95 2.97 25,582
05/11/2015 3 3.02 2.96 2.98 4,361
05/08/2015 3.055 3.07 2.95 2.97 10,204
05/07/2015 2.9652 3.01 2.9652 2.98 6,471
05/06/2015 2.98 3.04 2.95 2.98 21,707
05/05/2015 3 3 2.95 2.9646 11,596
05/04/2015 2.95 3.11 2.92 2.96 19,568
05/01/2015 2.91 3.05 2.91 2.95 10,329
04/30/2015 2.98 3.02 2.89 2.95 17,887
04/29/2015 3.04 3.04 2.95 3 38,472
04/28/2015 3 3.08 2.99 3.07 18,941
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?