ABCD - Cambium Learning Group, Inc.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 27, 201814.4814.4814.4814.4814.48-
Dec 26, 201814.4814.4814.4814.4814.48-
Dec 24, 201814.4814.4814.4814.4814.48-
Dec 21, 201814.4814.4814.4814.4814.48-
Dec 20, 201814.4814.4814.4814.4814.48-
Dec 19, 201814.4814.4814.4814.4814.48-
Dec 18, 201814.4814.4814.4814.4814.48-
Dec 17, 201814.4914.5114.4814.4814.48752,149
Dec 14, 201814.4814.5014.4814.4814.48275,826
Dec 13, 201814.4714.5014.4714.4814.48275,745
Dec 12, 201814.4714.4914.4614.4814.48175,520
Dec 11, 201814.4714.4914.4614.4714.47320,363
Dec 10, 201814.4814.4914.4614.4814.48237,719
Dec 07, 201814.4714.5014.4614.4914.49362,547
Dec 06, 201814.4614.4714.4514.4614.46600,493
Dec 04, 201814.4914.4914.4614.4614.46234,429
Dec 03, 201814.4714.5014.4614.5014.50253,708
Nov 30, 201814.4714.4814.4614.4814.48194,439
Nov 29, 201814.4514.4814.4514.4814.48165,217
Nov 28, 201814.4514.4914.4414.4714.47424,976
Nov 27, 201814.4514.4914.4414.4414.44289,138
Nov 26, 201814.4614.4814.4314.4614.46671,376
Nov 23, 201814.4514.4814.4414.4514.45129,234
Nov 21, 201814.4514.4614.4214.4614.46169,982
Nov 20, 201814.4214.4714.4214.4214.42364,548
Nov 19, 201814.4114.4414.4114.4214.42210,032
Nov 16, 201814.4314.4314.3914.4114.41391,877
Nov 15, 201814.4114.4414.3914.4414.44200,996
Nov 14, 201814.4314.4614.4114.4114.41204,061
Nov 13, 201814.4114.4414.4014.4214.42576,515
Nov 12, 201814.4014.4314.3814.4214.42261,776
Nov 09, 201814.4714.4714.3814.4214.42193,326
Nov 08, 201814.4314.5214.3914.5014.50203,490
Nov 07, 201814.4214.4414.4014.4314.43267,955
Nov 06, 201814.4214.4614.3714.3914.39210,968
Nov 05, 201814.4514.4614.3614.4414.44226,772
Nov 02, 201814.3614.5314.3114.4514.45423,323
Nov 01, 201814.4014.4014.3414.3614.36402,307
Oct 31, 201814.4014.4314.3614.3814.38347,942
Oct 30, 201814.4014.4514.3614.3814.38429,139
Oct 29, 201814.3614.4414.3614.4414.44450,543
Oct 26, 201814.3914.4014.3514.3614.36660,472
Oct 25, 201814.4014.4014.3814.4014.40440,340
Oct 24, 201814.3914.4014.3814.3814.38253,968
Oct 23, 201814.3814.4014.3814.3914.39440,789
Oct 22, 201814.4014.4114.3814.4014.40375,283
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.