Recent Quotes (30 days)

You have no recent quotes
chg | %

Cambium Learning Group, Inc. historical prices

   Watch this stock

Historical chart

    5.28 
    4.00 
    2.72 
 Sep 5, 2014 Sep 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 3, 2015 5.14 5.25 5.11 5.15 60,571
Sep 2, 2015 4.97 5.16 4.72 5.09 124,566
Sep 1, 2015 5.11 5.15 4.89 5.00 127,952
Aug 31, 2015 5.34 5.40 5.06 5.21 256,676
Aug 28, 2015 5.15 5.45 5.04 5.28 219,583
Aug 27, 2015 4.98 5.32 4.90 5.15 217,012
Aug 26, 2015 4.99 4.99 4.88 4.96 103,553
Aug 25, 2015 4.74 4.99 4.61 4.85 128,744
Aug 24, 2015 4.45 4.85 4.40 4.67 167,115
Aug 21, 2015 4.60 4.85 4.56 4.64 145,923
Aug 20, 2015 4.71 4.86 4.63 4.67 114,031
Aug 19, 2015 4.66 4.78 4.55 4.67 185,010
Aug 18, 2015 4.72 4.78 4.62 4.65 62,403
Aug 17, 2015 4.40 4.74 4.40 4.70 88,794
Aug 14, 2015 4.54 4.72 4.38 4.45 88,386
Aug 13, 2015 4.18 4.89 4.18 4.57 178,595
Aug 12, 2015 4.24 4.31 4.15 4.29 78,689
Aug 11, 2015 4.22 4.38 4.18 4.34 99,530
Aug 10, 2015 4.38 4.56 4.20 4.23 58,104
Aug 7, 2015 4.66 4.66 4.35 4.37 73,356
Aug 6, 2015 4.80 4.81 4.52 4.68 46,202
Aug 5, 2015 4.80 4.90 4.76 4.80 38,272
Aug 4, 2015 4.88 5.00 4.76 4.78 59,616
Aug 3, 2015 4.68 4.91 4.68 4.90 66,916
Jul 31, 2015 4.59 4.74 4.56 4.70 283,128
Jul 30, 2015 4.75 4.84 4.55 4.58 130,802
Jul 29, 2015 4.89 4.89 4.75 4.77 56,687
Jul 28, 2015 4.83 4.92 4.76 4.90 45,614
Jul 27, 2015 4.86 4.91 4.76 4.83 68,181
Jul 24, 2015 4.98 5.07 4.86 4.92 91,120