ABCD

Cambium Learning Group, Inc. Historical Stock Prices

$2.74
*  
0.01
0.37%
Get ABCD Alerts
*Delayed - data as of Mar. 4, 2015  -  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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  2.76  2.78  2.71  2.74 32,570
03/04/2015 2.77 2.78 2.71 2.74 32,570
03/03/2015 2.75 2.75 2.6301 2.73 7,946
03/02/2015 2.67 2.77 2.67 2.75 55,957
02/27/2015 2.67 2.67 2.67 2.67 357
02/26/2015 2.71 2.71 2.6301 2.69 1,355
02/25/2015 2.66 2.69 2.61 2.64 18,099
02/24/2015 2.7 2.72 2.7 2.72 3,645
02/23/2015 2.65 2.73 2.64 2.65 8,250
02/20/2015 2.68 2.7 2.65 2.66 15,242
02/19/2015 2.7 2.74 2.5924 2.6501 18,211
02/18/2015 2.57 2.65 2.5451 2.64 46,603
02/17/2015 2.51 2.59 2.51 2.54 63,048
02/13/2015 2.52 2.59 2.51 2.58 8,901
02/12/2015 2.5899 2.59 2.51 2.5768 12,724
02/11/2015 2.56 2.59 2.52 2.58 8,700
02/10/2015 2.56 2.64 2.5301 2.59 21,623
02/09/2015 2.62 2.65 2.51 2.55 16,564
02/06/2015 2.7 2.73 2.5917 2.62 35,073
02/05/2015 2.59 2.7 2.511 2.68 12,001
02/04/2015 2.67 2.7 2.41 2.55 11,746
02/03/2015 2.72 2.73 2.65 2.69 18,457
02/02/2015 2.51 2.71 2.51 2.65 80,772
01/30/2015 2.59 2.61 2.456 2.51 5,122
01/29/2015 2.52 2.59 2.331 2.52 69,654
01/28/2015 2.55 2.55 2.45 2.54 16,484
01/27/2015 2.6 2.6 2.53 2.55 13,891
01/26/2015 2.5 2.61 2.46 2.54 222,723
01/23/2015 2.36 2.48 2.31 2.42 81,059
01/22/2015 2.3 2.36 2.21 2.3 52,969
01/21/2015 2.11 2.41 2.11 2.29 175,697
01/20/2015 1.84 2.1 1.84 2.1 71,374
01/16/2015 1.84 1.85 1.8 1.8 10,256
01/15/2015 1.8 1.83 1.785 1.8 18,166
01/14/2015 1.77 1.84 1.77 1.83 14,273
01/13/2015 1.79 1.8 1.75 1.75 10,199
01/12/2015 1.78 1.7899 1.73 1.77 1,465
01/09/2015 1.74 1.75 1.74 1.75 10,000
01/08/2015 1.75 1.79 1.74 1.79 24,009
01/07/2015 1.81 1.84 1.72 1.75 12,374
01/06/2015 1.73 1.75 1.67 1.7299 24,523
01/05/2015 1.65 1.85 1.65 1.77 16,868
01/02/2015 1.78 1.78 1.76 1.76 369
12/31/2014 1.664 1.84 1.65 1.66 33,611
12/30/2014 1.65 1.69 1.65 1.66 6,224
12/29/2014 1.64 1.66 1.64 1.66 1,150
12/26/2014 1.66 1.68 1.66 1.66 382
12/24/2014 1.6601 1.6999 1.65 1.689 5,804
12/23/2014 1.66 1.74 1.65 1.66 10,691
12/22/2014 1.74 1.75 1.67 1.67 2,233
12/19/2014 1.54 1.66 1.54 1.65 26,597
12/18/2014 1.6 1.6 1.52 1.53 11,066
12/17/2014 1.6 1.61 1.6 1.61 964
12/16/2014 1.59 1.6 1.51 1.54 22,810
12/15/2014 1.57 1.65 1.517 1.57 23,746
12/12/2014 1.635 1.669 1.52 1.59 28,325
12/11/2014 1.61 1.62 1.61 1.62 5,578
12/10/2014 1.65 1.7 1.65 1.66 6,980
12/09/2014 1.61 1.65 1.6 1.65 22,627
12/08/2014 1.6109 1.6901 1.6109 1.65 5,714
12/05/2014 1.66 1.72 1.66 1.69 12,475
12/04/2014 1.67 1.6999 1.61 1.65 26,321
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?