Dark

ABCD
Cambium Learning Group Inc
stock NASDAQ

Inactive

Dec 17, 2018

14.48USD0.000%(0.00)752,149

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-12-17	14.4900	14.5100	14.4800	14.4800	0.000%	752,149	0.000%
2018-12-14	14.4800	14.5000	14.4800	14.4800	0.000%	275,826	0.000%
2018-12-13	14.4700	14.5000	14.4700	14.4800	0.000%	275,745	0.000%
2018-12-12	14.4700	14.4900	14.4600	14.4800	+0.069%	175,520	0.000%
2018-12-11	14.4700	14.4900	14.4600	14.4700	-0.069%	320,363	+0.069%
2018-12-10	14.4800	14.4900	14.4600	14.4800	-0.069%	237,719	0.000%
2018-12-07	14.4700	14.5000	14.4600	14.4900	+0.207%	362,547	-0.069%
2018-12-06	14.4600	14.4700	14.4500	14.4600	0.000%	600,493	+0.138%
2018-12-04	14.4900	14.4900	14.4600	14.4600	-0.276%	234,429	+0.138%
2018-12-03	14.4700	14.5000	14.4600	14.5000	+0.138%	253,708	-0.138%
2018-11-30	14.4700	14.4800	14.4600	14.4800	0.000%	194,439	0.000%
2018-11-29	14.4500	14.4800	14.4500	14.4800	+0.069%	165,217	0.000%
2018-11-28	14.4500	14.4900	14.4400	14.4700	+0.208%	424,976	+0.069%
2018-11-27	14.4500	14.4950	14.4400	14.4400	-0.138%	289,138	+0.277%
2018-11-26	14.4600	14.4800	14.4300	14.4600	+0.069%	671,376	+0.138%
2018-11-23	14.4500	14.4800	14.4400	14.4500	-0.069%	129,234	+0.208%
2018-11-21	14.4500	14.4600	14.4200	14.4600	+0.277%	169,982	+0.138%
2018-11-20	14.4200	14.4700	14.4200	14.4200	0.000%	364,548	+0.416%
2018-11-19	14.4100	14.4400	14.4100	14.4200	+0.069%	210,032	+0.416%
2018-11-16	14.4300	14.4300	14.3900	14.4100	-0.208%	391,877	+0.486%
2018-11-15	14.4100	14.4400	14.3900	14.4400	+0.208%	200,996	+0.277%
2018-11-14	14.4300	14.4600	14.4100	14.4100	-0.069%	204,061	+0.486%
2018-11-13	14.4100	14.4400	14.4000	14.4200	0.000%	576,515	+0.416%
2018-11-12	14.4000	14.4300	14.3800	14.4200	0.000%	261,776	+0.416%
2018-11-09	14.4700	14.4700	14.3800	14.4200	-0.552%	193,326	+0.416%
2018-11-08	14.4300	14.5200	14.3900	14.5000	+0.485%	203,490	-0.138%
2018-11-07	14.4200	14.4400	14.4000	14.4300	+0.278%	267,955	+0.347%
2018-11-06	14.4200	14.4600	14.3700	14.3900	-0.346%	210,968	+0.625%
2018-11-05	14.4500	14.4600	14.3600	14.4400	-0.069%	243,475	+0.277%
2018-11-02	14.3600	14.5300	14.3100	14.4500	+0.627%	423,323	+0.208%
2018-11-01	14.4000	14.4000	14.3350	14.3600	-0.139%	402,307	+0.836%
2018-10-31	14.4000	14.4300	14.3600	14.3800	0.000%	347,942	+0.695%
2018-10-30	14.4000	14.4500	14.3600	14.3800	-0.416%	429,139	+0.695%
2018-10-29	14.3600	14.4400	14.3600	14.4400	+0.557%	450,543	+0.277%
2018-10-26	14.3900	14.4000	14.3500	14.3600	-0.278%	660,472	+0.836%
2018-10-25	14.4000	14.4000	14.3800	14.4000	+0.139%	440,340	+0.556%
2018-10-24	14.3900	14.4000	14.3800	14.3800	-0.069%	253,968	+0.695%
2018-10-23	14.3800	14.4000	14.3800	14.3900	-0.069%	440,789	+0.625%
2018-10-22	14.4000	14.4100	14.3800	14.4000	0.000%	375,283	+0.556%
2018-10-19	14.3800	14.4000	14.3700	14.4000	+0.069%	280,637	+0.556%
2018-10-18	14.3700	14.3900	14.3700	14.3900	+0.070%	271,359	+0.625%
2018-10-17	14.3700	14.4200	14.3700	14.3800	0.000%	874,434	+0.695%
2018-10-16	14.3900	14.4200	14.3600	14.3800	-0.139%	1,304,596	+0.695%
2018-10-15	14.4100	14.4300	14.3800	14.4000	+19.304%	3,352,361	+0.556%
2018-10-12	11.8900	12.1800	11.7800	12.0700	+2.723%	94,034	+19.967%
2018-10-11	11.7400	11.8800	11.5800	11.7500	-0.170%	108,208	+23.234%
2018-10-10	11.5900	11.9250	11.5500	11.7700	+1.378%	143,940	+23.025%
2018-10-09	11.5100	11.7900	11.5100	11.6100	+0.869%	97,584	+24.720%
2018-10-08	11.5100	11.6500	11.0110	11.5100	+0.087%	75,228	+25.804%
2018-10-05	11.3600	12.0500	11.1900	11.5000	+1.860%	180,397	+25.913%
2018-10-04	11.3600	11.4325	11.2000	11.2900	-0.965%	106,062	+28.255%
2018-10-03	11.4600	11.6400	11.4000	11.4000	-0.437%	42,910	+27.018%
2018-10-02	11.6900	11.7200	11.2200	11.4500	-2.053%	92,468	+26.463%
2018-10-01	11.8100	11.9150	11.5400	11.6900	-1.267%	94,084	+23.867%
2018-09-28	11.7800	11.9250	11.6600	11.8400	+0.509%	68,120	+22.297%
2018-09-27	11.6500	11.9200	11.5500	11.7800	+1.203%	70,479	+22.920%
2018-09-26	11.8800	11.8900	11.6000	11.6400	-1.689%	50,174	+24.399%
2018-09-25	11.9100	11.9700	11.7424	11.8400	-0.169%	122,444	+22.297%
2018-09-24	12.0300	12.1400	11.8100	11.8600	-1.577%	114,852	+22.091%
2018-09-21	12.1700	12.1900	11.7205	12.0500	-0.986%	141,385	+20.166%
2018-09-20	12.0000	12.2000	11.9200	12.1700	+1.417%	66,719	+18.981%
2018-09-19	12.4900	12.4900	11.8400	12.0000	-3.769%	116,784	+20.667%
2018-09-18	12.5400	12.6400	12.3400	12.4700	-0.160%	70,165	+16.119%
2018-09-17	12.7400	12.9700	12.3710	12.4900	-1.187%	121,026	+15.933%
2018-09-14	12.6300	12.9800	12.5700	12.6400	0.000%	61,268	+14.557%
2018-09-13	12.7200	12.8600	12.4900	12.6400	-0.394%	47,016	+14.557%
2018-09-12	12.6500	12.7900	12.4150	12.6900	-0.079%	132,316	+14.106%
2018-09-11	12.3300	12.7400	12.3200	12.7000	+2.585%	98,917	+14.016%
2018-09-10	12.4200	12.6100	12.2800	12.3800	+0.081%	56,191	+16.963%
2018-09-07	12.5600	12.6600	12.2510	12.3700	-1.903%	83,523	+17.057%
2018-09-06	12.9000	12.9300	12.5200	12.6100	-2.096%	87,835	+14.830%
2018-09-05	13.1400	13.1400	12.6319	12.8800	-2.202%	126,247	+12.422%
2018-09-04	13.3400	13.3400	12.8116	13.1700	-1.570%	124,879	+9.947%
2018-08-31	13.4100	13.5700	13.3100	13.3800	-0.742%	63,671	+8.221%
2018-08-30	13.7500	13.7500	13.4400	13.4800	-1.892%	54,249	+7.418%
2018-08-29	13.7900	13.8600	13.6500	13.7400	+0.073%	76,048	+5.386%
2018-08-28	13.7900	13.8600	13.6550	13.7300	0.000%	57,302	+5.462%
2018-08-27	13.7400	13.7800	13.6101	13.7300	-0.073%	97,561	+5.462%
2018-08-24	13.1900	13.8600	13.1300	13.7400	+4.805%	207,246	+5.386%
2018-08-23	13.3900	13.4500	13.0000	13.1100	-2.164%	90,213	+10.450%
2018-08-22	13.6700	13.8700	13.2200	13.4000	-1.615%	138,703	+8.060%
2018-08-21	13.3800	13.9800	13.3800	13.6200	+2.329%	316,701	+6.314%
2018-08-20	13.0800	13.4400	13.0100	13.3100	+1.758%	172,281	+8.790%
2018-08-17	13.1300	13.2500	12.6497	13.0800	-0.984%	233,371	+10.703%
2018-08-16	12.9200	13.6000	12.9200	13.2100	+2.324%	365,406	+9.614%
2018-08-15	11.9700	13.0000	11.9500	12.9100	+8.305%	356,610	+12.161%
2018-08-14	11.6800	12.1900	11.5775	11.9200	+1.967%	237,202	+21.477%
2018-08-13	12.0000	12.1400	11.5000	11.6900	-2.826%	110,952	+23.867%
2018-08-10	11.7600	12.2200	11.6615	12.0300	+1.777%	107,210	+20.366%
2018-08-09	11.6500	11.8700	11.5000	11.8200	+1.372%	153,746	+22.504%
2018-08-08	11.7200	11.8000	11.5600	11.6600	-0.766%	113,144	+24.185%
2018-08-07	11.8100	11.9200	11.6800	11.7500	0.000%	129,235	+23.234%
2018-08-06	11.9100	11.9375	11.5700	11.7500	-1.094%	114,341	+23.234%
2018-08-03	12.6200	12.8000	11.8400	11.8800	-5.639%	241,487	+21.886%
2018-08-02	12.1200	12.6300	11.9600	12.5900	+3.878%	214,765	+15.012%
2018-08-01	11.8600	12.2000	11.7200	12.1200	+2.192%	115,557	+19.472%
2018-07-31	11.9700	12.1300	11.6977	11.8600	-0.336%	97,883	+22.091%
2018-07-30	12.1800	12.2700	11.8800	11.9000	-2.459%	81,843	+21.681%
2018-07-27	12.8000	12.8000	11.9500	12.2000	-4.538%	167,080	+18.689%
2018-07-26	12.9400	12.9800	12.4000	12.7800	-1.236%	203,153	+13.302%
2018-07-25	12.4600	12.9900	12.3900	12.9400	+4.523%	215,365	+11.901%
2018-07-24	12.2000	12.7500	12.1793	12.3800	+1.475%	317,272	+16.963%
2018-07-23	12.1000	12.4000	11.9900	12.2000	+0.826%	139,713	+18.689%
2018-07-20	12.1000	12.4100	12.0500	12.1000	+0.166%	121,862	+19.669%
2018-07-19	11.9000	12.1700	11.8444	12.0800	+1.513%	126,093	+19.868%
2018-07-18	11.8500	11.9800	11.5700	11.9000	+0.677%	100,622	+21.681%
2018-07-17	11.4500	11.9100	11.4000	11.8200	+3.141%	125,612	+22.504%
2018-07-16	11.6700	11.6700	11.4000	11.4600	-1.884%	79,409	+26.353%
2018-07-13	11.8400	12.0500	11.6501	11.6800	-0.933%	95,783	+23.973%
2018-07-12	11.5500	11.8000	11.5300	11.7900	+2.166%	106,636	+22.816%
2018-07-11	11.4000	11.8800	11.4000	11.5400	+0.962%	148,321	+25.477%
2018-07-10	11.8700	11.9600	11.4000	11.4300	-3.788%	97,841	+26.684%
2018-07-09	12.0700	12.0800	11.7200	11.8800	-1.329%	132,588	+21.886%
2018-07-06	12.0200	12.2900	11.9700	12.0400	+0.083%	111,362	+20.266%
2018-07-05	11.9000	12.1800	11.7000	12.0300	+1.519%	158,254	+20.366%
2018-07-03	11.3500	11.9700	11.3250	11.8500	+4.867%	126,474	+22.194%
2018-07-02	11.1100	11.5400	11.1064	11.3000	+1.345%	198,860	+28.142%
2018-06-29	11.0800	11.2300	10.9800	11.1500	+0.632%	283,725	+29.865%
2018-06-28	10.6700	11.0900	10.6700	11.0800	+3.551%	129,562	+30.686%
2018-06-27	10.8500	10.9300	10.6500	10.7000	-1.382%	191,061	+35.327%
2018-06-26	10.9300	11.0723	10.7900	10.8500	-0.823%	133,176	+33.456%
2018-06-25	11.0200	11.1300	10.7700	10.9400	-1.174%	146,784	+32.358%
2018-06-22	10.9000	11.0800	10.7800	11.0700	+1.560%	296,698	+30.804%
2018-06-21	10.9000	11.1000	10.8000	10.9000	+0.092%	178,607	+32.844%
2018-06-20	10.8000	10.9200	10.7498	10.8900	+1.208%	131,485	+32.966%
2018-06-19	10.9900	10.9900	10.7100	10.7600	-2.093%	69,296	+34.572%
2018-06-18	10.8200	11.0500	10.7500	10.9900	+1.290%	137,634	+31.756%
2018-06-15	10.6600	10.9000	10.5509	10.8500	+1.213%	102,468	+33.456%
2018-06-14	10.6200	10.7390	10.6000	10.7200	+0.847%	113,180	+35.075%
2018-06-13	10.6600	10.7300	10.6100	10.6300	-0.375%	133,625	+36.218%
2018-06-12	10.7500	11.0000	10.6400	10.6700	-1.112%	111,869	+35.708%
2018-06-11	10.6000	10.8700	10.5800	10.7900	+1.697%	119,831	+34.198%
2018-06-08	10.1700	10.7100	10.1136	10.6100	+4.429%	158,095	+36.475%
2018-06-07	10.2700	10.3000	10.0500	10.1600	-1.263%	97,621	+42.520%
2018-06-06	10.3600	10.3900	10.1800	10.2900	-0.771%	230,298	+40.719%
2018-06-05	10.1300	10.4000	10.1200	10.3700	+2.470%	117,804	+39.634%
2018-06-04	10.0900	10.2400	10.0101	10.1200	0.000%	117,272	+43.083%
2018-06-01	10.0300	10.2100	9.9100	10.1200	+1.099%	142,117	+43.083%
2018-05-31	10.0600	10.1834	9.9600	10.0100	-0.199%	200,839	+44.655%
2018-05-30	10.1300	10.2900	10.0000	10.0300	-0.889%	121,950	+44.367%
2018-05-29	10.0100	10.2100	9.5534	10.1200	+0.099%	103,768	+43.083%
2018-05-25	10.0100	10.1500	9.9500	10.1100	+0.999%	111,783	+43.225%
2018-05-24	9.9200	10.1100	9.9101	10.0100	+1.418%	110,768	+44.655%
2018-05-23	9.6000	9.9000	9.6000	9.8700	+2.492%	207,343	+46.707%
2018-05-22	9.6800	9.8000	9.3300	9.6300	-0.414%	307,233	+50.363%
2018-05-21	10.0000	10.1300	9.6200	9.6700	-3.397%	249,103	+49.741%
2018-05-18	9.9000	10.1300	9.8800	10.0100	+0.603%	152,620	+44.655%
2018-05-17	10.1900	10.3574	9.8700	9.9500	-2.163%	243,198	+45.528%
2018-05-16	10.3100	10.4200	9.8600	10.1700	-2.117%	336,778	+42.380%
2018-05-15	10.6000	10.8400	10.2200	10.3900	-1.000%	252,957	+39.365%
2018-05-14	10.0500	10.9929	9.0400	10.4950	+2.892%	651,929	+37.970%
2018-05-11	10.0300	10.2500	9.8000	10.2000	+0.990%	147,632	+41.961%
2018-05-10	10.1400	10.2300	9.8000	10.1000	-0.394%	205,403	+43.366%
2018-05-09	9.9900	10.2900	9.9900	10.1400	+1.502%	148,294	+42.801%
2018-05-08	9.9600	10.1000	9.7600	9.9900	-0.200%	200,994	+44.945%
2018-05-07	10.4800	10.5500	9.9310	10.0100	-3.750%	296,244	+44.655%
2018-05-04	10.0300	10.5400	10.0000	10.4000	+3.175%	200,207	+39.231%
2018-05-03	10.0400	10.1300	9.6400	10.0800	+0.099%	193,520	+43.651%
2018-05-02	10.0000	10.1400	9.7900	10.0700	+1.003%	295,779	+43.793%
2018-05-01	10.0600	10.2000	9.5300	9.9700	-1.677%	320,375	+45.236%
2018-04-30	9.9100	10.3000	9.9100	10.1400	+2.218%	236,310	+42.801%
2018-04-27	10.1500	10.2900	9.9000	9.9200	-1.685%	311,960	+45.968%
2018-04-26	10.4500	10.6100	10.0200	10.0900	-3.629%	275,400	+43.508%
2018-04-25	10.0700	10.7600	10.0601	10.4700	+3.356%	321,859	+38.300%
2018-04-24	11.3500	11.5000	9.9000	10.1300	-8.821%	860,099	+42.942%
2018-04-23	10.5000	11.9800	10.5000	11.1100	+7.812%	1,061,869	+30.333%
2018-04-20	13.6100	13.7582	9.6301	10.3050	-24.116%	2,041,513	+40.514%
2018-04-19	13.5500	13.7700	13.2500	13.5800	+3.349%	842,460	+6.627%
2018-04-18	13.0300	13.1800	12.8100	13.1400	+3.710%	466,189	+10.198%
2018-04-17	12.5000	12.8890	12.3402	12.6700	+3.682%	469,184	+14.286%
2018-04-16	11.6100	12.3900	11.5700	12.2200	+5.801%	364,323	+18.494%
2018-04-13	12.0000	12.0142	11.5201	11.5500	-3.104%	216,510	+25.368%
2018-04-12	11.6900	11.9900	11.6600	11.9200	+3.742%	301,338	+21.477%
2018-04-11	11.2300	11.6889	11.2300	11.4900	+2.315%	210,197	+26.023%
2018-04-10	11.2000	11.4400	10.6200	11.2300	+0.808%	278,910	+28.940%
2018-04-09	11.1000	11.3400	10.9120	11.1400	+0.360%	217,662	+29.982%
2018-04-06	11.2900	11.5100	10.8600	11.1000	-1.857%	245,263	+30.450%
2018-04-05	11.5800	11.7900	11.2300	11.3100	-0.177%	384,058	+28.028%
2018-04-04	10.8000	11.3800	10.5500	11.3300	+3.094%	294,306	+27.802%
2018-04-03	11.1200	11.2900	10.8210	10.9900	-1.258%	238,554	+31.756%
2018-04-02	11.2900	11.3200	10.8600	11.1300	-0.625%	434,082	+30.099%
2018-03-29	10.2700	11.3500	10.2200	11.2000	+11.776%	593,625	+29.286%
2018-03-28	9.8400	10.0800	9.1100	10.0200	+1.417%	230,768	+44.511%
2018-03-27	10.5300	10.7900	9.7600	9.8800	-5.000%	387,322	+46.559%
2018-03-26	10.3800	10.8990	10.2509	10.4000	+1.961%	280,867	+39.231%
2018-03-23	10.2600	10.5890	10.1500	10.2000	-0.778%	219,721	+41.961%
2018-03-22	10.0000	10.5500	9.7785	10.2800	+2.390%	258,923	+40.856%
2018-03-21	10.7000	10.7500	9.7600	10.0400	-5.550%	307,298	+44.223%
2018-03-20	10.2500	10.7400	10.1400	10.6300	+4.626%	323,980	+36.218%
2018-03-19	10.1900	10.6800	9.5551	10.1600	+0.495%	416,883	+42.520%
2018-03-16	9.6600	10.3100	9.5100	10.1100	+4.658%	270,732	+43.225%
2018-03-15	9.9000	10.2274	9.2501	9.6600	-1.729%	173,912	+49.896%
2018-03-14	9.6100	9.9000	9.5100	9.8300	+3.583%	253,948	+47.304%
2018-03-13	9.1500	9.5600	8.8236	9.4900	+3.603%	231,656	+52.582%
2018-03-12	9.1800	9.3200	8.5000	9.1600	-0.218%	396,830	+58.079%
2018-03-09	8.7400	9.6400	8.7100	9.1800	+5.517%	455,536	+57.734%
2018-03-08	8.4000	9.0400	8.4000	8.7000	+4.067%	273,468	+66.437%
2018-03-07	6.9500	8.5400	6.9500	8.3600	+18.919%	595,145	+73.206%
2018-03-06	7.0200	7.2286	6.8700	7.0300	+0.142%	70,738	+105.974%
2018-03-05	7.2100	7.2200	6.9500	7.0200	-3.306%	62,759	+106.268%
2018-03-02	7.2500	7.5100	7.1744	7.2600	-0.684%	68,065	+99.449%
2018-03-01	7.3800	7.3900	7.1700	7.3100	-1.350%	42,679	+98.085%
2018-02-28	7.6400	7.8000	7.3700	7.4100	-2.628%	79,315	+95.412%
2018-02-27	7.4800	7.6800	7.4800	7.6100	+2.011%	65,321	+90.276%
2018-02-26	7.1800	7.5300	7.1800	7.4600	+3.324%	88,046	+94.102%
2018-02-23	7.1000	7.2800	7.0700	7.2200	+2.557%	61,228	+100.554%
2018-02-22	7.1900	7.2600	7.0200	7.0400	-2.222%	67,668	+105.682%
2018-02-21	7.2700	7.3800	7.1700	7.2000	-1.099%	38,848	+101.111%
2018-02-20	7.1300	7.4800	7.1300	7.2800	+2.104%	73,614	+98.901%
2018-02-16	7.5600	7.6000	6.8800	7.1300	-6.430%	60,483	+103.086%
2018-02-15	7.6600	7.6600	7.3500	7.6200	+0.661%	83,646	+90.026%
2018-02-14	7.1900	7.8400	7.1124	7.5700	+5.285%	248,478	+91.281%
2018-02-13	6.9300	7.2000	6.9000	7.1900	+2.276%	86,154	+101.391%
2018-02-12	7.0600	7.1400	6.8800	7.0300	-0.425%	96,954	+105.974%
2018-02-09	6.9600	7.1500	6.8900	7.0600	+2.319%	144,365	+105.099%
2018-02-08	6.9800	7.1400	6.8700	6.9000	-1.004%	91,885	+109.855%
2018-02-07	6.8600	7.0700	6.7900	6.9700	+1.161%	63,487	+107.747%
2018-02-06	6.5300	6.9400	6.5201	6.8900	+3.609%	81,679	+110.160%
2018-02-05	6.8900	7.0000	6.5800	6.6500	-3.623%	71,728	+117.744%
2018-02-02	6.9100	7.0200	6.8062	6.9000	-0.433%	47,005	+109.855%
2018-02-01	7.0000	7.0100	6.8200	6.9300	-1.282%	96,759	+108.947%
2018-01-31	7.1400	7.1400	6.9300	7.0200	-0.987%	49,957	+106.268%
2018-01-30	7.0900	7.1800	7.0500	7.0900	-1.528%	85,654	+104.231%
2018-01-29	7.3000	7.3000	7.1400	7.2000	0.000%	131,821	+101.111%
2018-01-26	7.1900	7.2990	7.1800	7.2000	+0.279%	81,970	+101.111%
2018-01-25	6.8000	7.2900	6.8000	7.1800	+5.744%	146,484	+101.671%
2018-01-24	7.0700	7.1300	6.7800	6.7900	-3.138%	248,270	+113.255%
2018-01-23	6.8800	7.0700	6.7510	7.0100	+1.301%	116,431	+106.562%
2018-01-22	6.9100	7.1600	6.7700	6.9200	+0.875%	239,857	+109.249%
2018-01-19	6.9100	7.0700	6.8500	6.8600	-0.724%	129,461	+111.079%
2018-01-18	7.0900	7.0901	6.8200	6.9100	-2.676%	182,692	+109.551%
2018-01-17	6.9200	7.1700	6.7788	7.1000	+3.348%	111,873	+103.944%
2018-01-16	6.6600	7.1900	6.6600	6.8700	+3.153%	199,279	+110.771%
2018-01-12	6.3100	6.7899	6.3100	6.6600	+5.380%	215,435	+117.417%
2018-01-11	6.1900	6.5500	6.1900	6.3200	+2.597%	101,166	+129.114%
2018-01-10	6.0500	6.1900	6.0500	6.1600	+0.984%	48,205	+135.065%
2018-01-09	5.9800	6.1900	5.9000	6.1000	+1.836%	53,936	+137.377%
2018-01-08	5.9800	6.0400	5.8300	5.9900	+0.672%	50,309	+141.736%
2018-01-05	5.9000	5.9800	5.8600	5.9500	+0.677%	84,630	+143.361%
2018-01-04	5.9900	6.0500	5.8500	5.9100	-1.336%	82,862	+145.008%
2018-01-03	5.5900	6.0500	5.5900	5.9900	+6.964%	135,013	+141.736%
2018-01-02	5.6000	5.7300	5.5700	5.6000	-1.408%	117,353	+158.571%
2017-12-29	5.6600	5.8100	5.6000	5.6800	+0.531%	52,235	+154.930%
2017-12-28	5.6200	5.6500	5.5400	5.6500	+0.534%	42,500	+156.283%
2017-12-27	5.6500	5.6799	5.6000	5.6200	+0.178%	34,796	+157.651%
2017-12-26	5.5600	5.7000	5.5600	5.6100	-1.232%	16,218	+158.111%
2017-12-22	5.8000	5.8200	5.6700	5.6800	-1.900%	38,469	+154.930%
2017-12-21	5.7300	5.8500	5.7200	5.7900	+1.579%	38,033	+150.086%
2017-12-20	5.8000	5.8200	5.6600	5.7000	-1.554%	65,631	+154.035%
2017-12-19	5.6180	5.8400	5.5400	5.7900	+5.273%	115,455	+150.086%
2017-12-18	5.6600	5.7700	5.3100	5.5000	-2.309%	99,387	+163.273%
2017-12-15	5.3000	5.7300	5.3000	5.6300	+6.026%	83,291	+157.194%
2017-12-14	5.5500	5.6400	5.1900	5.3100	-4.152%	164,197	+172.693%
2017-12-13	5.4900	5.6200	5.4900	5.5400	+1.095%	73,584	+161.372%
2017-12-12	5.5100	5.6000	5.3800	5.4800	-0.725%	63,715	+164.234%
2017-12-11	5.4600	5.5400	5.3100	5.5200	+0.914%	64,131	+162.319%
2017-12-08	5.6400	5.6600	5.4400	5.4700	-3.014%	60,518	+164.717%
2017-12-07	5.7500	5.7500	5.5600	5.6400	-1.913%	33,949	+156.738%
2017-12-06	5.6800	5.8700	5.6600	5.7500	+0.701%	45,479	+151.826%
2017-12-05	5.5500	5.7800	5.4400	5.7100	+1.964%	79,340	+153.590%
2017-12-04	5.7000	5.9100	5.6000	5.6000	-3.780%	63,991	+158.571%
2017-12-01	5.9600	5.9600	5.6500	5.8200	-1.689%	52,975	+148.797%
2017-11-30	5.8100	5.9500	5.6300	5.9200	+1.718%	89,145	+144.595%
2017-11-29	5.8400	5.8700	5.7500	5.8200	-0.342%	24,963	+148.797%
2017-11-28	5.7600	5.8600	5.6600	5.8400	+1.213%	34,025	+147.945%
2017-11-27	5.8900	5.8900	5.7200	5.7700	+0.174%	54,746	+150.953%
2017-11-24	5.7600	5.7900	5.5900	5.7600	0.000%	14,393	+151.389%
2017-11-22	5.9000	5.9800	5.7600	5.7600	-2.041%	36,566	+151.389%
2017-11-21	5.9700	6.0500	5.8500	5.8800	-1.508%	65,131	+146.259%
2017-11-20	5.5600	5.9800	5.5500	5.9700	+7.957%	80,219	+142.546%
2017-11-17	5.7600	5.7600	5.4500	5.5300	-4.655%	75,209	+161.844%
2017-11-16	5.5500	5.9900	5.5500	5.8000	+4.317%	51,167	+149.655%
2017-11-15	5.9300	5.9300	5.2600	5.5600	-5.281%	188,964	+160.432%
2017-11-14	6.8000	7.0800	5.4600	5.8700	-14.928%	396,820	+146.678%
2017-11-13	6.8700	7.2996	6.7050	6.9000	+1.322%	140,364	+109.855%
2017-11-10	6.2400	6.9958	6.1206	6.8100	+9.310%	148,448	+112.628%
2017-11-09	6.0700	6.2800	6.0700	6.2300	+1.964%	38,219	+132.424%
2017-11-08	6.1400	6.1400	6.0200	6.1100	-0.489%	27,177	+136.989%
2017-11-07	6.2700	6.2700	6.0100	6.1400	-1.445%	30,188	+135.831%
2017-11-06	6.3100	6.3500	6.1600	6.2300	-0.954%	27,712	+132.424%
2017-11-03	6.3300	6.3764	6.1300	6.2900	-0.317%	86,912	+130.207%
2017-11-02	6.0800	6.4800	6.0575	6.3100	+3.443%	63,968	+129.477%
2017-11-01	6.1500	6.1950	5.9500	6.1000	-0.327%	44,827	+137.377%
2017-10-31	5.9200	6.1800	5.8800	6.1200	+3.553%	70,014	+136.601%
2017-10-30	5.9300	5.9500	5.8000	5.9100	-0.672%	61,225	+145.008%
2017-10-27	6.1400	6.2000	5.9500	5.9500	-3.252%	40,761	+143.361%
2017-10-26	6.0100	6.2700	5.9300	6.1500	+2.500%	38,952	+135.447%
2017-10-25	6.1600	6.2600	5.7800	6.0000	-3.226%	120,066	+141.333%
2017-10-24	6.1400	6.3500	6.1200	6.2000	+0.977%	51,640	+133.548%
2017-10-23	6.2100	6.2500	6.1400	6.1400	-0.968%	27,707	+135.831%
2017-10-20	6.2100	6.2900	6.1500	6.2000	+0.649%	22,703	+133.548%
2017-10-19	6.2000	6.2200	6.1100	6.1600	-0.965%	10,772	+135.065%
2017-10-18	6.1200	6.2600	6.1200	6.2200	+1.634%	32,257	+132.797%
2017-10-17	6.0500	6.1550	6.0000	6.1200	+0.164%	61,097	+136.601%
2017-10-16	6.2100	6.4600	6.0200	6.1100	-4.382%	111,539	+136.989%
2017-10-13	6.3900	6.4600	6.2700	6.3900	-0.776%	48,488	+126.604%
2017-10-12	6.4900	6.4900	6.3607	6.4400	-0.770%	28,249	+124.845%
2017-10-11	6.5100	6.5850	6.4200	6.4900	0.000%	27,842	+123.112%
2017-10-10	6.5300	6.5600	6.3500	6.4900	-0.154%	78,740	+123.112%
2017-10-09	6.5300	6.5900	6.4100	6.5000	+0.619%	86,651	+122.769%
2017-10-06	6.6300	6.6300	6.3201	6.4600	-0.615%	27,786	+124.149%
2017-10-05	6.5200	6.5900	6.4110	6.5000	-0.154%	42,156	+122.769%
2017-10-04	6.3000	6.5300	6.1800	6.5100	+3.333%	99,709	+122.427%
2017-10-03	6.5100	6.6200	6.2335	6.3000	-2.928%	103,438	+129.841%
2017-10-02	6.5900	6.6400	6.3000	6.4900	-2.112%	91,103	+123.112%
2017-09-29	6.6000	6.7500	6.5900	6.6300	+0.303%	45,412	+118.401%
2017-09-28	6.6000	6.6500	6.5400	6.6100	+0.303%	41,909	+119.062%
2017-09-27	6.6600	6.6902	6.1859	6.5900	-0.152%	78,888	+119.727%
2017-09-26	6.4100	6.8700	6.3700	6.6000	+3.286%	308,498	+119.394%
2017-09-25	6.2500	6.5100	6.1200	6.3900	+2.240%	171,639	+126.604%
2017-09-22	6.2200	6.3300	6.1557	6.2500	+0.321%	34,939	+131.680%
2017-09-21	6.1100	6.2500	6.1100	6.2300	+1.136%	22,611	+132.424%
2017-09-20	6.2300	6.2800	6.1400	6.1600	-0.485%	25,613	+135.065%
2017-09-19	6.2200	6.2673	6.1000	6.1900	-0.161%	20,060	+133.926%
2017-09-18	6.1400	6.3200	6.0753	6.2000	+0.977%	101,227	+133.548%
2017-09-15	6.2200	6.2500	5.9300	6.1400	0.000%	108,084	+135.831%
2017-09-14	6.0700	6.3000	6.0006	6.1400	+1.488%	106,649	+135.831%
2017-09-13	6.2200	6.3050	5.9800	6.0500	-2.889%	80,591	+139.339%
2017-09-12	6.2900	6.3000	6.1600	6.2300	-1.111%	43,559	+132.424%
2017-09-11	6.0900	6.3500	6.0900	6.3000	+3.618%	158,465	+129.841%
2017-09-08	6.2000	6.2124	6.0500	6.0800	-2.093%	42,131	+138.158%
2017-09-07	6.1700	6.3000	6.0107	6.2100	+1.305%	58,844	+133.172%
2017-09-06	6.1400	6.2100	6.0100	6.1300	0.000%	35,583	+136.215%
2017-09-05	6.1000	6.3500	6.0400	6.1300	+2.167%	167,397	+136.215%
2017-09-01	5.9500	6.0600	5.7100	6.0000	+2.389%	86,134	+141.333%
2017-08-31	5.5600	6.2400	5.5000	5.8600	+7.326%	135,504	+147.099%
2017-08-30	5.3700	5.5050	5.3000	5.4600	+1.487%	34,345	+165.201%
2017-08-29	5.3600	5.4400	5.3300	5.3800	+0.186%	30,917	+169.145%
2017-08-28	5.2500	5.4400	5.2500	5.3700	+2.481%	33,019	+169.646%
2017-08-25	5.1900	5.3000	5.1100	5.2400	+1.550%	41,074	+176.336%
2017-08-24	5.1500	5.1900	5.1200	5.1600	+0.194%	21,415	+180.620%
2017-08-23	5.1100	5.2700	5.0600	5.1500	-0.194%	52,421	+181.165%
2017-08-22	5.1500	5.2400	5.1100	5.1600	+0.194%	53,057	+180.620%
2017-08-21	5.1800	5.3000	5.1300	5.1500	+0.195%	99,877	+181.165%
2017-08-18	5.0700	5.1900	5.0700	5.1400	-0.194%	152,068	+181.712%
2017-08-17	5.1400	5.2100	5.0000	5.1500	+0.390%	77,688	+181.165%
2017-08-16	5.0000	5.1599	5.0000	5.1300	+2.191%	46,201	+182.261%
2017-08-15	5.0900	5.1200	4.9900	5.0200	-0.791%	56,388	+188.446%
2017-08-14	5.3000	5.3000	4.9900	5.0600	-3.065%	76,073	+186.166%
2017-08-11	5.2100	5.3000	5.2000	5.2200	+1.556%	16,032	+177.395%
2017-08-10	4.9000	5.2500	4.9000	5.1400	+5.544%	92,544	+181.712%
2017-08-09	4.8000	4.9500	4.8000	4.8700	+0.620%	32,605	+197.331%
2017-08-08	4.7700	4.9000	4.7700	4.8400	+1.468%	28,581	+199.174%
2017-08-07	4.8690	4.8690	4.7300	4.7700	-1.037%	53,282	+203.564%
2017-08-04	4.8000	4.8400	4.7701	4.8200	+0.208%	6,644	+200.415%
2017-08-03	4.8824	4.9170	4.7600	4.8100	-2.037%	38,682	+201.040%
2017-08-02	4.9400	5.0500	4.9100	4.9100	0.000%	10,466	+194.908%
2017-08-01	4.9000	4.9400	4.8600	4.9100	-0.203%	43,750	+194.908%
2017-07-31	4.8400	4.9600	4.7700	4.9200	+1.443%	20,097	+194.309%
2017-07-28	4.8300	4.9300	4.8300	4.8500	0.000%	26,959	+198.557%
2017-07-27	4.8500	4.9315	4.8300	4.8500	0.000%	42,244	+198.557%
2017-07-26	4.9000	4.9900	4.8500	4.8500	-0.411%	10,712	+198.557%
2017-07-25	4.9100	4.9800	4.8100	4.8700	-0.409%	25,013	+197.331%
2017-07-24	4.8400	4.9500	4.8200	4.8900	+1.033%	6,677	+196.115%
2017-07-21	4.9500	4.9700	4.8200	4.8400	-1.224%	31,546	+199.174%
2017-07-20	4.9200	4.9200	4.8700	4.9000	-0.407%	3,566	+195.510%
2017-07-19	4.8400	4.9300	4.8400	4.9200	+1.863%	18,643	+194.309%
2017-07-18	4.8400	4.8500	4.8200	4.8300	-0.412%	8,793	+199.793%
2017-07-17	4.8500	4.9500	4.8000	4.8500	-0.615%	18,470	+198.557%
2017-07-14	4.8800	4.9000	4.8000	4.8800	-1.215%	9,786	+196.721%
2017-07-13	4.9500	4.9900	4.8501	4.9400	-0.803%	15,103	+193.117%
2017-07-12	5.0300	5.0300	4.9400	4.9800	+0.201%	9,748	+190.763%
2017-07-11	4.9500	5.0600	4.8800	4.9700	-0.401%	14,820	+191.348%
2017-07-10	5.1300	5.1300	4.9700	4.9900	-3.295%	24,597	+190.180%
2017-07-07	5.1200	5.2669	5.0800	5.1600	+2.178%	11,824	+180.620%
2017-07-06	4.9900	5.1100	4.9900	5.0500	+0.398%	23,630	+186.733%
2017-07-05	5.1500	5.1500	4.9300	5.0300	-1.373%	16,905	+187.873%
2017-07-03	5.1100	5.2299	5.0200	5.1000	+0.592%	6,235	+183.922%
2017-06-30	5.0200	5.0700	4.9800	5.0700	+2.218%	9,448	+185.602%
2017-06-29	5.0600	5.0700	4.9100	4.9600	-0.998%	27,217	+191.935%

.dark-mode .BgKVcK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BgKVcK{ color: #333333; background-color: white; border: 2px solid #333333; }ABCDCambium Learning Group Incstock NASDAQ

ABCD
Cambium Learning Group Inc
stock NASDAQ