Quantcast
ABCD

Cambium Learning Group, Inc. Common Stock Historical Stock Prices

$14.48
*  
unch
unch
Get ABCD Alerts
*Delayed - data as of Dec. 13, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

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 14.47 14.50 14.47 14.48 275,745
12/12/2018 14.47 14.49 14.46 14.48 175,520
12/11/2018 14.47 14.49 14.46 14.47 320,363
12/10/2018 14.48 14.49 14.46 14.48 237,719
12/07/2018 14.47 14.5 14.46 14.49 362,543
12/06/2018 14.46 14.47 14.45 14.46 582,667
12/04/2018 14.49 14.49 14.46 14.46 234,429
12/03/2018 14.47 14.5 14.46 14.5 253,708
11/30/2018 14.47 14.48 14.46 14.48 194,439
11/29/2018 14.45 14.48 14.45 14.48 165,217
11/28/2018 14.45 14.49 14.44 14.47 421,968
11/27/2018 14.45 14.495 14.44 14.44 289,138
11/26/2018 14.46 14.48 14.43 14.46 656,558
11/23/2018 14.45 14.48 14.44 14.45 129,234
11/21/2018 14.45 14.46 14.42 14.46 169,982
11/20/2018 14.42 14.47 14.42 14.42 364,548
11/19/2018 14.41 14.44 14.41 14.42 210,032
11/16/2018 14.43 14.43 14.39 14.41 391,877
11/15/2018 14.41 14.44 14.39 14.44 186,104
11/14/2018 14.43 14.46 14.41 14.41 188,988
11/13/2018 14.41 14.44 14.4 14.42 556,580
11/12/2018 14.4 14.43 14.38 14.42 241,841
11/09/2018 14.47 14.47 14.38 14.42 193,326
11/08/2018 14.43 14.52 14.39 14.5 203,490
11/07/2018 14.42 14.44 14.4 14.43 251,278
11/06/2018 14.42 14.46 14.37 14.39 210,968
11/05/2018 14.45 14.46 14.36 14.44 226,798
11/02/2018 14.36 14.53 14.31 14.45 423,317
11/01/2018 14.4 14.4 14.335 14.36 402,307
10/31/2018 14.4 14.43 14.36 14.38 347,942
10/30/2018 14.4 14.45 14.36 14.38 429,139
10/29/2018 14.36 14.44 14.36 14.44 450,543
10/26/2018 14.39 14.4 14.35 14.36 660,472
10/25/2018 14.4 14.4 14.38 14.4 433,920
10/24/2018 14.39 14.4 14.38 14.38 253,968
10/23/2018 14.38 14.4 14.38 14.39 434,369
10/22/2018 14.4 14.41 14.38 14.4 375,283
10/19/2018 14.38 14.4 14.37 14.4 280,635
10/18/2018 14.37 14.39 14.37 14.39 271,359
10/17/2018 14.37 14.42 14.37 14.38 874,432
10/16/2018 14.39 14.42 14.36 14.38 1,304,551
10/15/2018 14.41 14.43 14.38 14.4 3,352,139
10/12/2018 11.89 12.18 11.78 12.07 93,859
10/11/2018 11.74 11.88 11.58 11.75 108,208
10/10/2018 11.59 11.925 11.55 11.77 143,940
10/09/2018 11.51 11.79 11.51 11.61 97,584
10/08/2018 11.51 11.65 11.011 11.51 75,218
10/05/2018 11.36 12.05 11.19 11.5 180,397
10/04/2018 11.36 11.4325 11.2 11.29 106,062
10/03/2018 11.46 11.64 11.4 11.4 42,910
10/02/2018 11.69 11.72 11.22 11.45 92,468
10/01/2018 11.81 11.915 11.54 11.69 94,084
09/28/2018 11.78 11.925 11.66 11.84 68,120
09/27/2018 11.65 11.92 11.55 11.78 70,479
09/26/2018 11.88 11.89 11.6 11.64 50,174
09/25/2018 11.91 11.97 11.7424 11.84 122,444
09/24/2018 12.03 12.14 11.81 11.86 114,852
09/21/2018 12.17 12.19 11.7205 12.05 141,385
09/20/2018 12 12.2 11.92 12.17 66,719
09/19/2018 12.49 12.49 11.84 12 116,595
09/18/2018 12.54 12.64 12.34 12.47 70,165
09/17/2018 12.74 12.97 12.371 12.49 121,026
09/14/2018 12.63 12.98 12.57 12.64 61,268
09/13/2018 12.72 12.86 12.49 12.64 47,016
09/12/2018 12.65 12.79 12.415 12.69 132,316
*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?

Smart Portfolio