ABCD - Cambium Learning Group, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20186.917.076.856.866.86128,500
Jan 18, 20187.097.096.826.916.91182,700
Jan 17, 20186.927.176.787.107.10111,900
Jan 16, 20186.667.196.666.876.87199,300
Jan 12, 20186.316.796.316.666.66215,400
Jan 11, 20186.196.556.196.326.32100,900
Jan 10, 20186.056.196.056.166.1647,800
Jan 09, 20185.986.195.906.106.1053,900
Jan 08, 20185.986.045.835.995.9950,200
Jan 05, 20185.905.985.865.955.9584,600
Jan 04, 20185.996.055.855.915.9182,900
Jan 03, 20185.596.055.595.995.99134,900
Jan 02, 20185.605.735.575.605.60117,400
Dec 29, 20175.665.815.605.685.6852,200
Dec 28, 20175.625.655.545.655.6542,500
Dec 27, 20175.655.685.605.625.6234,600
Dec 26, 20175.565.705.565.615.6116,200
Dec 22, 20175.805.825.675.685.6838,500
Dec 21, 20175.735.855.725.795.7938,000
Dec 20, 20175.805.825.665.705.7065,600
Dec 19, 20175.625.845.545.795.79115,000
Dec 18, 20175.665.775.315.505.5099,300
Dec 15, 20175.305.735.305.635.6383,200
Dec 14, 20175.555.645.195.315.31164,200
Dec 13, 20175.495.625.495.545.5473,100
Dec 12, 20175.515.605.385.485.4863,500
Dec 11, 20175.465.545.315.525.5264,100
Dec 08, 20175.645.665.445.475.4760,500
Dec 07, 20175.755.755.565.645.6433,900
Dec 06, 20175.685.875.665.755.7545,400
Dec 05, 20175.555.785.445.715.7179,300
Dec 04, 20175.705.915.605.605.6063,900
Dec 01, 20175.965.965.655.825.8252,900
Nov 30, 20175.815.955.635.925.9289,100
Nov 29, 20175.845.875.755.825.8225,000
Nov 28, 20175.765.865.665.845.8433,900
Nov 27, 20175.895.895.725.775.7754,700
Nov 24, 20175.765.795.595.765.7614,400
Nov 22, 20175.905.985.765.765.7636,200
Nov 21, 20175.976.055.855.885.8865,100
Nov 20, 20175.565.985.555.975.9780,200
Nov 17, 20175.765.765.455.535.5375,200
Nov 16, 20175.555.995.555.805.8050,700
Nov 15, 20175.935.935.265.565.56189,000
Nov 14, 20176.807.085.465.875.87396,800
Nov 13, 20176.877.306.716.906.90140,300
Nov 10, 20176.247.006.126.816.81148,300
Nov 09, 20176.076.286.076.236.2337,700
Nov 08, 20176.146.146.026.116.1126,600
Nov 07, 20176.276.276.016.146.1430,200
Nov 06, 20176.316.356.166.236.2327,500
Nov 03, 20176.336.386.136.296.2986,900
Nov 02, 20176.086.486.066.316.3164,000
Nov 01, 20176.156.205.956.106.1044,800
Oct 31, 20175.926.185.886.126.1270,000
Oct 30, 20175.935.955.805.915.9161,200
Oct 27, 20176.146.205.955.955.9540,800
Oct 26, 20176.016.275.936.156.1539,000
Oct 25, 20176.166.265.786.006.00120,100
Oct 24, 20176.146.356.126.206.2051,200
Oct 23, 20176.216.256.146.146.1427,000
Oct 20, 20176.216.296.156.206.2022,600
Oct 19, 20176.206.226.116.166.1610,600
Oct 18, 20176.126.266.126.226.2231,900
Oct 17, 20176.056.166.006.126.1260,900
Oct 16, 20176.216.466.026.116.11111,500
Oct 13, 20176.396.466.276.396.3948,400
Oct 12, 20176.496.496.366.446.4428,200
Oct 11, 20176.516.596.426.496.4927,800
Oct 10, 20176.536.566.356.496.4978,500
Oct 09, 20176.536.596.416.506.5086,700
Oct 06, 20176.636.636.326.466.4627,800
Oct 05, 20176.526.596.416.506.5042,200
Oct 04, 20176.306.536.186.516.5199,600
Oct 03, 20176.516.626.236.306.30103,400
Oct 02, 20176.596.646.306.496.4991,100
Sep 29, 20176.606.756.596.636.6345,300
Sep 28, 20176.606.656.546.616.6141,900
Sep 27, 20176.666.696.196.596.5978,900
Sep 26, 20176.416.876.376.606.60308,500
Sep 25, 20176.256.516.126.396.39171,600
Sep 22, 20176.226.336.166.256.2534,900
Sep 21, 20176.116.256.116.236.2322,400
Sep 20, 20176.236.286.146.166.1625,200
Sep 19, 20176.226.276.106.196.1919,800
Sep 18, 20176.146.326.086.206.20101,200
Sep 15, 20176.226.255.936.146.14108,000
Sep 14, 20176.076.306.006.146.14106,500
Sep 13, 20176.226.315.986.056.0580,100
Sep 12, 20176.296.306.166.236.2343,600
Sep 11, 20176.096.356.096.306.30158,500
Sep 08, 20176.206.216.056.086.0842,100
Sep 07, 20176.176.306.016.216.2158,800
Sep 06, 20176.146.216.016.136.1335,400
Sep 05, 20176.106.356.046.136.13166,500
Sep 01, 20175.956.065.716.006.0086,100
Aug 31, 20175.566.245.505.865.86135,300
Aug 30, 20175.375.515.305.465.4634,300
Aug 29, 20175.365.445.335.385.3830,900
Aug 28, 20175.255.445.255.375.3733,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...