Recent Quotes (30 days)

You have no recent quotes
chg | %

Cambium Learning Group, Inc. historical prices

   Watch this stock

Historical chart

    2.36 
    1.99 
    1.62 
 Aug 23, 2013 Aug 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 21, 2014 1.67 1.76 1.66 1.68 55,894
Aug 20, 2014 1.78 1.79 1.68 1.69 7,212
Aug 19, 2014 1.85 1.85 1.77 1.77 2,732
Aug 18, 2014 1.79 1.86 1.78 1.78 3,786
Aug 15, 2014 1.76 1.89 1.76 1.86 13,670
Aug 14, 2014 1.82 1.86 1.73 1.80 8,511
Aug 13, 2014 1.80 1.87 1.80 1.83 3,204
Aug 12, 2014 1.91 1.93 1.81 1.82 8,792
Aug 11, 2014 1.78 1.87 1.75 1.84 23,713
Aug 8, 2014 1.79 1.97 1.79 1.84 14,559
Aug 7, 2014 1.94 1.97 1.78 1.79 80,421
Aug 6, 2014 1.97 1.97 1.96 1.96 330
Aug 5, 2014 1.91 1.95 1.85 1.92 23,008
Aug 4, 2014 2.00 2.25 1.84 1.92 7,820
Aug 1, 2014 1.98 1.99 1.93 1.94 1,356
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