ABCD

Cambium Learning Group, Inc. Historical Stock Prices

$1.84
*  
0.01
0.54%
Get ABCD Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading ABCD now
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.80  1.88  1.79  1.84 24,725
07/28/2014 1.85 1.88 1.8 1.85 11,259
07/25/2014 1.98 1.98 1.8 1.88 20,019
07/24/2014 1.93 2 1.85 1.915 9,710
07/23/2014 1.84 1.96 1.83 1.95 135,900
07/22/2014 1.83 1.8799 1.8 1.84 68,700
07/21/2014 1.89 1.93 1.83 1.84 94,928
07/18/2014 1.94 1.97 1.78 1.87 29,315
07/17/2014 1.96 1.96 1.92 1.96 3,489
07/16/2014 1.86 1.97 1.86 1.97 21,573
07/15/2014 2.05 2.05 1.81 1.89 111,409
07/14/2014 2 2.06 1.99 2.05 25,512
07/11/2014 1.99 2.0845 1.99 2.07 53,137
07/10/2014 1.9601 2.07 1.9601 2 8,630
07/09/2014 2.09 2.09 2.02 2.02 3,810
07/08/2014 2.051 2.09 2.001 2.03 7,247
07/07/2014 2.11 2.112 2.04 2.04 10,395
07/03/2014 2.09 2.15 2.09 2.14 10,801
07/02/2014 2.12 2.1499 2.1 2.1 10,740
07/01/2014 2.13 2.22 2.06 2.07 6,197
06/30/2014 2.14 2.2 2.0907 2.18 14,458
06/27/2014 2.15 2.24 2.08 2.24 13,863
06/26/2014 2.1 2.21 1.94 2.12 54,628
06/25/2014 1.98 2.08 1.98 2.07 7,312
06/24/2014 1.95 2.05 1.95 2.05 7,021
06/23/2014 2.08 2.08 1.91 2 40,264
06/20/2014 2.07 2.07 1.97 2.04 28,816
06/19/2014 2 2.1 1.97 2.02 6,027
06/18/2014 1.98 2.03 1.98 2 5,256
06/17/2014 2.05 2.17 2 2.01 13,543
06/16/2014 2.02 2.08 2.02 2.05 16,107
06/13/2014 2.04 2.17 1.99 2.06 79,603
06/12/2014 2.03 2.1 2 2.035 24,243
06/11/2014 2 2.03 2 2.02 9,843
06/10/2014 1.99 2.04 1.9 2 49,097
06/09/2014 2.07 2.08 1.92 2 73,487
06/06/2014 2.094 2.181 2.08 2.08 8,270
06/05/2014 2.12 2.19 2.116 2.17 8,760
06/04/2014 2.098 2.2 2.05 2.199 63,870
06/03/2014 2.2 2.2 2.081 2.15 21,343
06/02/2014 2.23 2.24 2.16 2.17 22,888
05/30/2014 2.2391 2.24 2.2391 2.24 801
05/29/2014 2.25 2.28 2.217 2.242 1,850
05/28/2014 2.2501 2.33 2.2299 2.24 7,500
05/27/2014 2.329 2.34 2.21 2.25 31,872
05/23/2014 2.3282 2.3282 2.23 2.31 1,274
05/22/2014 2.3 2.34 2.2 2.21 41,298
05/21/2014 2.2604 2.35 2.2604 2.3 6,846
05/20/2014 2.255 2.3 2.255 2.3 2,416
05/19/2014 2.35 2.35 2.3 2.3 28,996
05/16/2014 2.35 2.35 2.3 2.35 16,739
05/15/2014 2.33 2.37 2.279 2.36 82,530
05/14/2014 2.251 2.35 2.25 2.31 15,481
05/13/2014 2.3499 2.4 2.2675 2.29 109,274
05/12/2014 2.2 2.35 2.19 2.22 40,354
05/09/2014 2.18 2.24 2.1501 2.2 10,804
05/08/2014 2.17 2.24 2.17 2.19 9,519
05/07/2014 2.14 2.25 2.13 2.22 34,328
05/06/2014 2.16 2.229 2.15 2.17 10,571
05/05/2014 2.1 2.1999 2.01 2.14 49,669
05/02/2014 2.22 2.24 2.22 2.23 19,376
05/01/2014 2.24 2.24 2.2 2.23 10,210
04/30/2014 2.24 2.25 2.22 2.24 4,391
04/29/2014 2.33 2.33 2.2301 2.24 12,827
04/28/2014 2.2107 2.339 2.2107 2.24 10,245
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?