Recent Quotes (30 days)

You have no recent quotes
chg | %

Cambium Learning Group, Inc. historical prices

   Watch this stock

Historical chart

    5.41 
    4.83 
    4.25 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 4.92 4.96 4.84 4.85 21,675
Jul 21, 2016 4.89 4.89 4.83 4.83 11,057
Jul 20, 2016 4.94 4.95 4.88 4.93 10,177
Jul 19, 2016 4.97 4.99 4.87 4.95 8,309
Jul 18, 2016 4.98 5.00 4.87 4.97 13,426
Jul 15, 2016 4.91 4.95 4.87 4.94 11,342
Jul 14, 2016 4.89 4.91 4.86 4.88 5,469
Jul 13, 2016 4.92 4.97 4.88 4.90 17,332
Jul 12, 2016 4.81 4.99 4.81 4.95 14,399
Jul 11, 2016 4.71 4.93 4.71 4.82 17,098
Jul 8, 2016 4.56 4.76 4.55 4.74 26,930
Jul 7, 2016 4.56 4.58 4.53 4.54 10,871
Jul 6, 2016 4.43 4.54 4.43 4.53 47,286
Jul 5, 2016 4.46 4.54 4.43 4.43 23,148
Jul 1, 2016 4.48 4.55 4.48 4.50 15,125
Jun 30, 2016 4.40 4.55 4.40 4.51 31,825
Jun 29, 2016 4.42 4.49 4.40 4.47 37,084
Jun 28, 2016 4.41 4.51 4.40 4.44 28,382
Jun 27, 2016 4.53 4.60 4.39 4.40 41,922
Jun 24, 2016 4.52 4.64 4.51 4.60 162,277
Jun 23, 2016 4.59 4.61 4.55 4.60 40,965
Jun 22, 2016 4.60 4.60 4.55 4.58 29,905
Jun 21, 2016 4.63 4.66 4.57 4.58 10,252
Jun 20, 2016 4.64 4.70 4.63 4.65 22,565
Jun 17, 2016 4.70 4.70 4.54 4.55 56,043
Jun 16, 2016 4.80 4.80 4.64 4.71 8,847
Jun 15, 2016 4.62 4.62 4.53 4.62 29,553
Jun 14, 2016 4.59 4.63 4.46 4.56 40,417
Jun 13, 2016 4.64 4.66 4.64 4.64 10,696
Jun 10, 2016 4.58 4.69 4.58 4.63 9,557