Recent Quotes (30 days)

You have no recent quotes
chg | %

Cambium Learning Group, Inc. historical prices

   Watch this stock

Historical chart

    2.36 
    1.96 
    1.57 
 Aug 2, 2013 Jul 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2014 1.87 1.98 1.86 1.95 23,377
Jul 30, 2014 1.85 1.85 1.84 1.85 3,373
Jul 29, 2014 1.88 1.88 1.79 1.84 24,725
Jul 28, 2014 1.85 1.88 1.80 1.85 11,259
Jul 25, 2014 1.98 1.98 1.80 1.88 20,019
Jul 24, 2014 1.93 2.00 1.85 1.92 9,710
Jul 23, 2014 1.84 1.96 1.83 1.95 135,900
Jul 22, 2014 1.83 1.88 1.80 1.84 68,700
Jul 21, 2014 1.89 1.93 1.83 1.84 94,928
Jul 18, 2014 1.94 1.97 1.78 1.87 29,315
Jul 17, 2014 1.96 1.96 1.92 1.96 3,489
Jul 16, 2014 1.86 1.97 1.86 1.97 21,573
Jul 15, 2014 2.05 2.05 1.81 1.89 111,409
Jul 14, 2014 2.00 2.06 1.99 2.05 25,512
Jul 11, 2014 1.99 2.08 1.99 2.07 53,137
Jul 10, 2014 1.96 2.07 1.96 2.00 8,630
Jul 9, 2014 2.09 2.09 2.02 2.02 3,810
Jul 8, 2014 2.05 2.09 2.00 2.03 7,247
Jul 7, 2014 2.11 2.11 2.04 2.04 10,395
Jul 3, 2014 2.09 2.15 2.09 2.14 10,801
Jul 2, 2014 2.12 2.15 2.10 2.10 10,740
Jul 1, 2014 2.13 2.22 2.06 2.07 6,197
Jun 30, 2014 2.14 2.20 2.09 2.18 14,458
Jun 27, 2014 2.15 2.24 2.08 2.24 13,863
Jun 26, 2014 2.10 2.21 1.94 2.12 54,628
Jun 25, 2014 1.98 2.08 1.98 2.07 7,312
Jun 24, 2014 1.95 2.05 1.95 2.05 7,021
Jun 23, 2014 2.08 2.08 1.91 2.00 40,264
Jun 20, 2014 2.07 2.07 1.97 2.04 28,816
Jun 19, 2014 2.00 2.10 1.97 2.02 6,027