Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CNGO
CENGAGE LEARNING HLDGS II
stock OTC

Inactive
Aug 5, 2021
22.00USD+4.762%(+1.00)61,097
Pre-market
0.00USD-100.000%(-21.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-08-05		22.000022.000022.000022.0000+4.762%61,0970.000%
2021-07-22		24.000021.500021.000021.0000+5.000%350,000+4.762%
2021-07-20		20.000020.000020.000020.0000-13.043%90,000+10.000%
2021-06-17		22.750023.000022.750023.0000+15.000%550,000-4.348%
2021-05-27		20.000020.000020.000020.0000-2.439%5,114+10.000%
2021-05-03		20.000020.500020.000020.5000+60.784%600,000+7.317%
2021-02-26		12.750013.000012.750012.7500-4.673%200,000+72.549%
2021-02-23		13.375013.375013.375013.3750-0.926%200,000+64.486%
2021-02-12		13.500013.625013.500013.5000+2.857%200,000+62.963%
2021-02-11		13.375013.375013.125013.1250+28.049%2,505,038+67.619%
2021-02-04		10.250010.250010.250010.2500+7.895%100,000+114.634%
2021-01-21		9.50009.50009.50009.5000+18.750%57,096+131.579%
2020-12-07		7.75008.00007.75008.0000-3.030%350,000+175.000%
2020-12-02		8.25008.25008.25008.2500-2.941%25,000+166.667%
2020-11-12		8.50008.75008.50008.5000+61.905%800,000+158.824%
2020-10-28		5.25005.25005.00005.2500+16.667%500,000+319.048%
2020-10-05		4.50004.50004.50004.5000+38.462%50,000+388.889%
2020-09-21		3.15003.25003.15003.2500-7.143%49,542+576.923%
2020-08-18		3.35003.50003.35003.50000.000%262,862+528.571%
2020-08-13		3.50003.50003.50003.5000+74.129%25,000+528.571%
2020-05-28		2.01002.10002.01002.0100-84.235%54,912+994.527%
2020-02-12		12.700012.750012.700012.7500-1.009%200,000+72.549%
2020-01-14		13.050013.050012.880012.8800+1.020%200,000+70.807%
2019-10-29		12.750012.750012.750012.7500+4.082%25,000+72.549%
2019-10-23		12.250012.500012.250012.2500-2.000%200,000+79.592%
2019-10-18		12.500012.500012.500012.5000-1.029%50,000+76.000%
2019-09-18		12.630012.630012.630012.6300-0.941%4,871+74.188%
2019-09-12		12.750012.750012.750012.75000.000%40,000+72.549%
2019-08-27		12.750012.750012.750012.7500-1.923%100,000+72.549%
2019-08-14		12.750013.000012.750013.0000+4.000%370,580+69.231%
2019-06-28		12.500012.500012.500012.5000+4.167%349,724+76.000%
2019-05-30		12.000012.000012.000012.0000-11.959%5,133+83.333%
2019-05-07		13.630013.880013.630013.6300-16.123%200,000+61.409%
2019-05-01		16.250016.250015.250016.2500+109.677%625,000+35.385%
2019-04-11		7.75007.75007.75007.7500+7.789%100,000+183.871%
2019-04-05		7.19007.19007.19007.1900-12.848%20,387+205.981%
2019-02-21		7.00008.25007.00008.2500+40.545%545,000+166.667%
2019-02-15		5.63006.25005.63005.8700+46.750%1,200,000+274.787%
2019-01-08		4.00004.00004.00004.00000.000%79,709+450.000%
2019-01-04		4.00004.00004.00004.0000-60.000%11,191+450.000%
2018-10-26		10.000010.000010.000010.0000-3.661%50,000+120.000%
2018-10-17		10.380010.380010.380010.3800+1.268%50,000+111.946%
2018-10-10		10.250010.250010.000010.2500+2.500%400,000+114.634%
2018-09-28		10.000010.000010.000010.00000.000%100,000+120.000%
2018-08-07		9.880010.00009.880010.0000-4.762%500,000+120.000%
2018-07-31		10.380010.500010.380010.5000+13.514%400,000+109.524%
2018-06-12		8.25009.25008.25009.2500+60.870%550,000+137.838%
2018-05-30		5.75005.75005.75005.7500+6.877%20,000+282.609%
2018-05-22		5.25005.38005.25005.3800+10.472%144,251+308.922%
2018-05-18		4.87004.87004.87004.8700+29.867%470,178+351.745%
2018-05-15		3.75003.75003.75003.7500-9.201%6,919+486.667%
2018-05-01		4.25004.25004.13004.1300-33.920%140,000+432.688%
2018-03-13		6.25006.25006.25006.2500-22.360%44,298+252.000%
2017-11-06		8.00008.05008.00008.0500-2.424%200,000+173.292%
2017-08-22		8.25008.25008.25008.25000.000%221,000+166.667%
2017-08-18		8.25008.25008.25008.2500-5.714%218,000+166.667%
2017-06-23		8.75008.75008.75008.75000.000%8,766,736+151.429%
2017-06-21		8.75008.75008.75008.7500-7.895%883,948+151.429%
2017-06-15		9.50009.50009.50009.5000+11.765%10,000+131.579%
2017-06-14		8.50008.50008.50008.5000+3.030%2,312,411+158.824%
2017-06-13		8.25008.25008.25008.25000.000%475,000+166.667%
2017-06-09		8.25008.25008.25008.2500+6.452%475,000+166.667%
2017-06-08		7.25007.75007.25007.7500+19.231%710,000+183.871%
2017-06-06		6.50006.50006.50006.5000+18.182%30,002+238.462%
2017-06-01		5.50005.50005.50005.50000.000%3,169+300.000%
2017-05-24		5.50005.50005.50005.5000-66.154%261,746+300.000%
2016-12-08		16.250016.250016.250016.2500-4.412%150,451+35.385%
2016-12-02		17.000017.000017.000017.0000-33.981%38,596+29.412%
2016-09-09		25.750025.750025.750025.7500+3.000%10,000-14.563%
2016-08-25		25.000025.000025.000025.00000.000%173,878-12.000%
2016-08-22		25.000025.000025.000025.0000+4.167%150,000-12.000%
2016-07-08		24.000024.000024.000024.0000+1.053%30,775-8.333%
2016-06-23		23.750023.750023.750023.7500+1.064%150,000-7.368%
2016-06-22		23.500023.500023.500023.50000.000%31,026-6.383%
2016-06-16		23.500023.500023.500023.5000+4.444%50,000-6.383%
2016-06-02		22.500022.500022.500022.5000+15.385%50,000-2.222%
2016-05-13		19.500019.500019.500019.5000+4.000%9,315+12.821%
2016-04-07		18.750018.750018.750018.7500-0.689%333,000+17.333%
2016-03-30		18.750018.880018.750018.8800+0.693%30,000+16.525%
2016-03-16		18.750018.750018.750018.75000.000%3,431,194+17.333%
2016-02-29		18.750018.750018.750018.75000.000%130,590+17.333%
2016-02-10		18.500018.750018.500018.75000.000%100,000+17.333%
2016-02-02		18.750018.750018.750018.7500-1.316%188,642+17.333%
2016-02-01		18.750019.000018.750019.0000-2.564%100,000+15.789%
2016-01-29		19.250019.500019.250019.5000-15.217%180,000+12.821%
2015-12-30		23.000023.000023.000023.00000.000%16,679-4.348%
2015-12-10		23.000023.000023.000023.00000.000%875,155-4.348%
2015-12-04		23.000023.000023.000023.0000-2.128%25,000-4.348%
2015-11-25		23.500023.500023.500023.5000-5.051%28,982-6.383%
2015-11-12		24.750024.750024.750024.7500+2.062%31,905-11.111%
2015-11-10		24.250024.250024.250024.2500-2.020%15,397-9.278%
2015-10-26		24.750024.750024.750024.7500-1.473%30,000-11.111%
2015-10-20		24.750025.500024.750025.1200-5.208%217,801-12.420%
2015-09-28		26.500026.500026.500026.5000+1.338%100,000-16.981%
2015-09-21		26.000026.150026.000026.1500-1.321%61,804-15.870%
2015-09-18		26.250026.500026.250026.5000+3.922%80,000-16.981%
2015-09-15		25.500025.500025.500025.5000-3.774%75,120-13.725%
2015-08-28		26.500026.500026.500026.5000-6.195%942,784-16.981%
2015-07-21		28.250028.250028.250028.2500-0.877%25,000-22.124%
2015-07-17		28.500028.500028.500028.5000+0.423%30,000-22.807%
2015-07-14		28.380028.380028.380028.3800+1.357%25,000-22.481%
2015-07-09		28.000028.000028.000028.0000+1.818%29,090-21.429%
2015-07-06		27.500027.500027.500027.5000-2.655%29,090-20.000%
2015-06-26		28.250028.250028.250028.2500+0.893%333,890-22.124%
2015-06-24		28.000028.000028.000028.00000.000%921,518-21.429%
2015-06-17		27.750028.000027.750028.0000-0.885%150,004-21.429%
2015-06-12		28.250028.250028.250028.2500-3.021%510-22.124%
2015-06-08		29.060029.130029.000029.1300+5.543%81,858-24.476%
2015-05-28		27.500027.600027.500027.6000+0.804%1,396,055-20.290%
2015-05-26		27.380027.380027.380027.3800-0.436%50,000-19.649%
2015-05-22		27.500027.500027.500027.50000.000%25,000-20.000%
2015-05-21		27.500027.500027.500027.5000+0.917%75,000-20.000%
2015-05-06		27.130027.250027.130027.2500-4.386%75,000-19.266%
2015-05-04		28.500028.500028.500028.5000+5.556%5,000-22.807%
2015-05-01		25.750027.000025.750027.0000+5.882%138,547-18.519%
2015-04-29		25.000025.500025.000025.5000+2.000%173,000-13.725%
2015-04-27		25.000025.000025.000025.00000.000%10,000-12.000%
2015-04-24		24.250025.000024.250025.0000+4.167%112,500-12.000%
2015-04-23		24.000024.000024.000024.0000-1.639%3,527-8.333%
2015-04-22		24.400024.400024.400024.4000+0.619%10,000-9.836%
2015-04-21		24.000024.250024.000024.2500+2.105%312,500-9.278%
2015-04-20		23.750023.750023.750023.7500+1.064%50,000-7.368%
2015-04-17		22.620023.500022.620023.5000+2.710%160,000-6.383%
2015-04-16		22.880022.880022.880022.8800+2.234%50,000-3.846%
2015-04-15		22.250022.380022.250022.3800-0.533%1,238,839-1.698%
2015-04-13		22.500022.500022.500022.50000.000%150,000-2.222%
2015-03-31		22.500022.500022.500022.5000-1.099%33,816-2.222%
2015-03-27		22.630022.750022.630022.7500+1.111%350,000-3.297%
2015-03-25		22.700022.750022.500022.5000-0.574%2,570,295-2.222%
2015-03-23		22.630022.630022.630022.6300+0.578%50,000-2.784%
2015-03-18		22.500022.500022.500022.5000-0.574%47,615-2.222%
2015-03-17		22.500022.630022.500022.6300+0.578%580,000-2.784%
2015-03-16		22.500022.500022.500022.50000.000%30,417-2.222%
2015-03-13		22.500022.630022.500022.5000-1.099%30,776-2.222%
2015-03-09		22.630022.750022.630022.75000.000%192,514-3.297%
2015-03-05		22.750022.750022.750022.7500+0.530%20,000-3.297%
2015-03-03		22.500022.630022.500022.6300+1.708%1,620,282-2.784%
2015-03-02		22.250022.250022.250022.2500-0.447%8,300-1.124%
2015-02-20		22.350022.350022.350022.3500-0.667%47,630-1.566%
2015-02-11		22.500022.500022.500022.5000-2.174%50,000-2.222%
2015-02-10		23.000023.000023.000023.0000+2.222%11,000-4.348%
2015-02-05		22.500022.500022.500022.5000-1.099%125,000-2.222%
2015-01-21		22.750022.750022.750022.75000.000%50,000-3.297%
2015-01-12		22.500022.750022.500022.7500-1.087%270,803-3.297%
2015-01-08		23.000023.000023.000023.0000-14.435%100,000-4.348%
2014-12-11		26.630026.880026.630026.8800+1.434%150,000-18.155%
2014-12-10		26.500026.500026.500026.5000-3.636%150,000-16.981%
2014-12-08		26.500027.500026.500027.5000+11.111%66,700-20.000%
2014-12-04		24.880025.000024.750024.7500-7.060%175,000-11.111%
2014-11-25		26.500026.630026.500026.6300+1.448%60,000-17.386%
2014-11-24		26.000026.250026.000026.2500-0.943%139,357-16.190%
2014-11-21		26.500026.500026.500026.5000+0.952%300,000-16.981%
2014-11-20		26.250026.250026.250026.2500-2.778%64,604-16.190%
2014-11-18		26.500027.000026.500027.0000+0.935%295,000-18.519%
2014-11-17		26.750026.750026.750026.7500-3.604%25,000-17.757%
2014-11-13		27.750027.750027.750027.75000.000%34,000-20.721%
2014-11-10		27.750027.750027.750027.7500+0.909%14,478-20.721%
2014-11-06		28.000028.000027.500027.5000-1.786%100,000-20.000%
2014-11-04		27.310028.000027.310028.00000.000%41,763-21.429%
2014-10-31		28.250028.250028.000028.0000+4.439%195,703-21.429%
2014-10-30		26.810026.810026.810026.8100+0.224%27,178-17.941%
2014-10-23		26.500026.750026.500026.7500+2.885%600,000-17.757%
2014-10-17		26.000026.500025.500026.0000+6.122%160,000-15.385%
2014-10-16		24.500024.500024.500024.5000+4.255%50,000-10.204%
2014-10-15		23.500023.500023.500023.5000+6.818%50,000-6.383%
2014-10-14		23.500025.250022.000022.0000-17.757%531,1030.000%
2014-10-10		26.750026.750026.750026.7500-9.322%51,388-17.757%
2014-10-09		29.500029.500029.500029.5000-6.349%35,000-25.424%
2014-09-23		31.500031.500031.500031.5000-0.787%20,000-30.159%
2014-09-11		31.750031.750031.750031.7500-1.183%25,000-30.709%
2014-09-10		32.130032.130032.130032.1300+0.406%10,000-31.528%
2014-09-09		31.940032.000031.940032.00000.000%250,000-31.250%
2014-09-03		31.880032.000031.880032.00000.000%50,000-31.250%
2014-08-26		32.000032.000032.000032.0000-1.931%21,589-31.250%
2014-08-20		32.630032.630032.630032.6300-1.865%843,991-32.577%
2014-08-18		33.130033.250033.130033.2500-2.206%200,000-33.835%
2014-08-05		34.000034.130034.000034.0000-2.857%250,000-35.294%
2014-07-10		35.000035.000035.000035.0000-0.709%22,946-37.143%
2014-07-07		35.250035.250035.250035.2500+0.714%375,000-37.589%
2014-06-30		35.000035.000035.000035.0000-0.709%97,270-37.143%
2014-06-18		35.630035.630035.130035.2500-0.704%502,630-37.589%
2014-06-10		34.750035.630034.250035.5000+2.899%1,523,140-38.028%
2014-06-04		34.250034.500034.250034.5000-1.429%120,805-36.232%
2014-06-02		35.000035.000035.000035.0000-2.098%50,273-37.143%
2014-05-22		35.750035.750035.750035.7500-2.055%65,148-38.462%
2014-05-05		36.500036.500036.500036.5000-0.680%44,587-39.726%
2014-05-02		36.750036.750036.750036.75000.000%25,000-40.136%
2014-05-01		36.750036.750036.750036.7500+1.017%50,000-40.136%
2014-04-30		36.380036.380036.380036.3800-0.329%73,000-39.527%
2014-04-28		36.500036.500036.500036.5000-0.680%100,000-39.726%
2014-04-22		36.630036.750036.630036.7500+0.685%100,000-40.136%
2014-04-17		36.250037.000036.250036.50000.000%84,194-39.726%
2014-04-14		36.500036.500036.500036.5000-1.697%50,000-39.726%
2014-04-10		37.130037.130037.130037.1300-1.329%10,000-40.749%
2014-04-08		37.630037.630037.630037.63000.000%50,000-41.536%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC