Quantcast
ABCD

Cambium Learning Group, Inc. Common Stock Historical Stock Prices

$11.9
*  
0.08
0.68%
Get ABCD Alerts
*Delayed - data as of Jul. 18, 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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-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 11.85 11.98 11.57 11.90 100,622
07/17/2018 11.45 11.91 11.4 11.82 125,612
07/16/2018 11.67 11.67 11.4 11.46 79,409
07/13/2018 11.84 12.05 11.6501 11.68 95,783
07/12/2018 11.55 11.8 11.53 11.79 106,636
07/11/2018 11.4 11.88 11.4 11.54 148,321
07/10/2018 11.87 11.96 11.4 11.43 97,841
07/09/2018 12.07 12.08 11.72 11.88 132,577
07/06/2018 12.02 12.29 11.97 12.04 111,362
07/05/2018 11.9 12.18 11.7 12.03 157,895
07/03/2018 11.35 11.97 11.325 11.85 126,474
07/02/2018 11.11 11.54 11.1064 11.3 198,860
06/29/2018 11.08 11.23 10.98 11.15 283,725
06/28/2018 10.67 11.09 10.67 11.08 129,562
06/27/2018 10.85 10.93 10.65 10.7 191,061
06/26/2018 10.93 11.0723 10.79 10.85 133,176
06/25/2018 11.02 11.13 10.77 10.94 146,784
06/22/2018 10.9 11.08 10.78 11.07 295,439
06/21/2018 10.9 11.1 10.8 10.9 178,607
06/20/2018 10.8 10.92 10.7498 10.89 131,366
06/19/2018 10.99 10.99 10.71 10.76 69,296
06/18/2018 10.82 11.05 10.75 10.99 137,634
06/15/2018 10.66 10.9 10.5509 10.85 102,468
06/14/2018 10.62 10.739 10.6 10.72 113,180
06/13/2018 10.66 10.73 10.61 10.63 133,625
06/12/2018 10.75 11 10.64 10.67 111,869
06/11/2018 10.6 10.87 10.58 10.79 119,831
06/08/2018 10.17 10.71 10.1136 10.61 158,095
06/07/2018 10.27 10.3 10.05 10.16 97,621
06/06/2018 10.36 10.39 10.18 10.29 230,298
06/05/2018 10.13 10.4 10.12 10.37 117,804
06/04/2018 10.09 10.24 10.0101 10.12 117,272
06/01/2018 10.03 10.21 9.91 10.12 142,117
05/31/2018 10.06 10.1834 9.96 10.01 200,839
05/30/2018 10.13 10.29 10 10.03 121,640
05/29/2018 10.01 10.21 9.5534 10.12 103,768
05/25/2018 10.01 10.15 9.95 10.11 111,783
05/24/2018 9.92 10.11 9.9101 10.01 110,768
05/23/2018 9.6 9.9 9.6 9.87 207,193
05/22/2018 9.68 9.8 9.33 9.63 307,233
05/21/2018 10 10.13 9.62 9.67 249,103
05/18/2018 9.9 10.13 9.88 10.01 152,620
05/17/2018 10.19 10.3574 9.87 9.95 243,198
05/16/2018 10.31 10.42 9.86 10.17 336,763
05/15/2018 10.6 10.84 10.22 10.39 252,957
05/14/2018 10.05 10.9929 9.04 10.495 651,929
05/11/2018 10.03 10.25 9.8 10.2 147,632
05/10/2018 10.14 10.23 9.8 10.1 204,903
05/09/2018 9.99 10.29 9.99 10.14 148,294
05/08/2018 9.96 10.1 9.76 9.99 200,994
05/07/2018 10.48 10.55 9.931 10.01 296,244
05/04/2018 10.03 10.54 10 10.4 200,207
05/03/2018 10.04 10.13 9.64 10.08 193,520
05/02/2018 10 10.14 9.79 10.07 295,754
05/01/2018 10.06 10.2 9.53 9.97 320,275
04/30/2018 9.91 10.3 9.91 10.14 236,310
04/27/2018 10.15 10.29 9.9 9.92 311,950
04/26/2018 10.45 10.61 10.02 10.09 275,400
04/25/2018 10.07 10.76 10.0601 10.47 321,659
04/24/2018 11.35 11.5 9.9 10.13 859,999
04/23/2018 10.5 11.98 10.5 11.11 1,059,769
04/20/2018 13.61 13.7582 9.6301 10.305 2,037,358
04/19/2018 13.55 13.77 13.25 13.58 841,400
04/18/2018 13.03 13.18 12.81 13.14 456,462
04/17/2018 12.5 12.889 12.3402 12.67 469,154
*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