Recent Quotes (30 days)

You have no recent quotes
chg | %

Cambium Learning Group, Inc. historical prices

   Watch this stock

Historical chart

    5.07 
    3.86 
    2.65 
 Jul 31, 2014 Jul 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 23, 2015 5.10 5.10 4.97 5.02 137,540
Jul 22, 2015 5.06 5.23 5.02 5.07 145,549
Jul 21, 2015 5.01 5.10 4.97 5.05 97,638
Jul 20, 2015 5.07 5.07 4.93 4.98 90,471
Jul 17, 2015 4.90 5.05 4.90 5.03 60,897
Jul 16, 2015 4.91 5.11 4.87 4.88 111,451
Jul 15, 2015 4.98 5.11 4.83 4.84 209,529
Jul 14, 2015 4.96 5.00 4.86 4.95 144,691
Jul 13, 2015 4.80 4.94 4.79 4.84 219,266
Jul 10, 2015 4.79 4.85 4.72 4.77 184,498
Jul 9, 2015 4.77 4.89 4.68 4.73 221,190
Jul 8, 2015 4.72 4.85 4.66 4.71 306,386
Jul 7, 2015 4.75 4.82 4.57 4.66 488,396
Jul 6, 2015 4.18 4.57 4.07 4.55 629,703
Jul 2, 2015 4.27 4.27 4.15 4.18 20,458
Jul 1, 2015 4.26 4.28 4.20 4.26 39,976
Jun 30, 2015 4.25 4.34 4.21 4.27 98,132
Jun 29, 2015 4.05 4.25 3.93 4.21 116,245
Jun 26, 2015 4.23 4.28 4.07 4.08 1,496,125
Jun 25, 2015 4.24 4.29 4.17 4.23 124,484
Jun 24, 2015 4.24 4.32 4.16 4.21 36,449
Jun 23, 2015 4.16 4.25 4.16 4.24 42,738
Jun 22, 2015 4.16 4.22 4.15 4.18 19,934
Jun 19, 2015 4.25 4.25 4.12 4.16 43,887
Jun 18, 2015 4.17 4.30 4.17 4.24 71,632
Jun 17, 2015 4.24 4.25 4.13 4.19 44,325