Recent Quotes (30 days)

You have no recent quotes
chg | %

Cambium Learning Group, Inc. historical prices

   Watch this stock

Historical chart

    5.41 
    4.45 
    3.50 
 Feb 10, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 4.33 4.49 4.15 4.16 41,127
Feb 4, 2016 4.47 4.50 4.36 4.39 11,125
Feb 3, 2016 4.41 4.51 4.13 4.49 51,885
Feb 2, 2016 4.47 4.57 4.39 4.39 38,181
Feb 1, 2016 4.47 4.57 4.41 4.53 14,582
Jan 29, 2016 4.40 4.54 4.37 4.50 22,583
Jan 28, 2016 4.46 4.49 4.36 4.38 10,143
Jan 27, 2016 4.62 4.67 4.40 4.42 39,017
Jan 26, 2016 4.51 4.66 4.45 4.62 32,719
Jan 25, 2016 4.57 4.68 4.46 4.49 41,656
Jan 22, 2016 4.30 4.61 4.11 4.58 84,875
Jan 21, 2016 4.16 4.44 4.03 4.30 145,092
Jan 20, 2016 4.20 4.23 3.92 4.19 100,093
Jan 19, 2016 4.48 4.54 4.14 4.28 56,063
Jan 15, 2016 4.41 4.51 4.25 4.44 72,754
Jan 14, 2016 4.55 4.62 4.47 4.54 27,564
Jan 13, 2016 4.65 4.71 4.45 4.54 71,473
Jan 12, 2016 4.62 4.78 4.51 4.68 69,414
Jan 11, 2016 4.68 4.70 4.53 4.62 62,955
Jan 8, 2016 4.80 4.82 4.67 4.69 30,727
Jan 7, 2016 4.85 5.03 4.77 4.78 28,494
Jan 6, 2016 4.92 5.06 4.87 4.91 26,512
Jan 5, 2016 4.85 5.05 4.84 5.04 33,935
Jan 4, 2016 4.88 4.95 4.76 4.83 67,383
Dec 31, 2015 5.03 5.09 4.85 4.85 101,121
Dec 30, 2015 5.06 5.06 5.01 5.02 14,665
Dec 29, 2015 5.05 5.14 5.03 5.07 19,312
Dec 28, 2015 5.05 5.14 4.86 5.07 26,706
Dec 24, 2015 5.14 5.14 5.02 5.06 7,649
Dec 23, 2015 5.18 5.44 5.05 5.13 137,834