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 
 Oct 22, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2014 1.43 1.44 1.43 1.44 950
Oct 17, 2014 1.50 1.54 1.41 1.47 49,303
Oct 15, 2014 1.49 1.50 1.41 1.48 23,377
Oct 14, 2014 1.55 1.59 1.48 1.48 8,416
Oct 13, 2014 1.55 1.55 1.46 1.53 1,211
Oct 10, 2014 1.58 1.58 1.49 1.56 1,439
Oct 9, 2014 1.65 1.65 1.51 1.55 5,921
Oct 8, 2014 1.62 1.62 1.60 1.61 3,035
Oct 7, 2014 1.60 1.72 1.59 1.60 6,504
Oct 6, 2014 1.56 1.65 1.55 1.63 8,249
Oct 2, 2014 1.68 1.68 1.56 1.61 4,456
Oct 1, 2014 1.55 1.57 1.55 1.57 14,693
Sep 30, 2014 1.49 1.55 1.49 1.52 1,200
Sep 29, 2014 1.49 1.54 1.49 1.54 2,300
Sep 26, 2014 1.49 1.63 1.43 1.52 15,093
Sep 25, 2014 1.49 1.56 1.45 1.54 4,370
Sep 24, 2014 1.41 1.54 1.41 1.53 29,607
Sep 23, 2014 1.46 1.50 1.45 1.48 10,265
Sep 22, 2014 1.41 1.50 1.36 1.48 105,433
Sep 19, 2014 1.45 1.48 1.36 1.45 74,359
Sep 18, 2014 1.49 1.49 1.46 1.46 25,682
Sep 17, 2014 1.54 1.56 1.29 1.50 63,236
Sep 16, 2014 1.59 1.64 1.56 1.57 16,382
Sep 15, 2014 1.52 1.59 1.50 1.55 8,582
Sep 12, 2014 1.55 1.58 1.55 1.56 7,458
Sep 11, 2014 1.50 1.61 1.50 1.56 31,184
Sep 10, 2014 1.53 1.57 1.52 1.52 11,577
Sep 9, 2014 1.60 1.61 1.55 1.58 14,466
Sep 8, 2014 1.56 1.60 1.54 1.59 29,497
Sep 5, 2014 1.56 1.64 1.56 1.62 5,345