Cengage Learning Holdings II Inc (OP: CNGO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2015 | 25.50 | 25.50 | 25.50 | 0 | +0.50(+2.00%) | |
| Apr 27, 2015 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Apr 24, 2015 | 24.25 | 25.00 | 24.25 | 25.00 | 112,500 | +1.00(+4.17%) |
| Apr 23, 2015 | 24.00 | 24.00 | 24.00 | 24.00 | 3,527 | -0.40(-1.64%) |
| Apr 22, 2015 | 24.40 | 24.40 | 24.40 | 24.40 | 10,000 | +0.15(+0.62%) |
| Apr 21, 2015 | 24.00 | 24.25 | 24.00 | 24.25 | 312,500 | +0.50(+2.11%) |
| Apr 20, 2015 | 23.75 | 23.75 | 23.75 | 23.75 | 50,000 | +0.25(+1.06%) |
| Apr 17, 2015 | 22.62 | 23.50 | 22.62 | 23.50 | 160,000 | +0.62(+2.73%) |
| Apr 16, 2015 | 22.88 | 22.88 | 22.88 | 22.88 | 50,000 | +0.50(+2.21%) |
| Apr 15, 2015 | 22.25 | 22.38 | 22.25 | 22.38 | 1,238,839 | -0.12(-0.53%) |
| Apr 13, 2015 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
| Mar 31, 2015 | 22.50 | 22.50 | 22.50 | 0 | -0.25(-1.10%) | |
| Mar 27, 2015 | 22.75 | 22.75 | 22.75 | 0 | +0.25(+1.11%) | |
| Mar 25, 2015 | 22.50 | 22.50 | 22.50 | 0 | -0.12(-0.55%) | |
| Mar 23, 2015 | 22.62 | 22.62 | 22.62 | 0 | +0.12(+0.56%) | |
| Mar 18, 2015 | 22.50 | 22.50 | 22.50 | 0 | -0.13(-0.57%) | |
| Mar 17, 2015 | 22.50 | 22.63 | 22.50 | 22.63 | 580,000 | +0.13(+0.58%) |
| Mar 16, 2015 | 22.50 | 22.50 | 22.50 | 22.50 | 30,417 | +0.00(+0.00%) |
| Mar 13, 2015 | 22.50 | 22.62 | 22.50 | 22.50 | 30,776 | -0.25(-1.10%) |
| Mar 09, 2015 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) | |
| Mar 05, 2015 | 22.75 | 22.75 | 22.75 | 0 | +0.12(+0.55%) | |
| Mar 03, 2015 | 22.62 | 22.62 | 22.62 | 0 | +0.38(+1.69%) | |
| Mar 02, 2015 | 22.25 | 22.25 | 22.25 | 22.25 | 8,300 | -0.10(-0.45%) |
| Feb 20, 2015 | 22.35 | 22.35 | 22.35 | 0 | -0.15(-0.67%) | |
| Feb 11, 2015 | 22.50 | 22.50 | 22.50 | 0 | -0.50(-2.17%) | |
| Feb 10, 2015 | 23.00 | 23.00 | 23.00 | 23.00 | 11,000 | +0.50(+2.22%) |
| Feb 05, 2015 | 22.50 | 22.50 | 22.50 | 0 | -0.25(-1.10%) | |
| Jan 21, 2015 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) | |
| Jan 12, 2015 | 22.75 | 22.75 | 22.75 | 0 | -0.25(-1.09%) | |
| Jan 08, 2015 | 23.00 | 23.00 | 23.00 | 0 | -3.88(-14.42%) | |
| Dec 11, 2014 | 26.88 | 26.88 | 26.88 | 0 | +0.38(+1.42%) | |
| Dec 10, 2014 | 26.50 | 26.50 | 26.50 | 26.50 | 150,000 | -1.00(-3.64%) |
| Dec 08, 2014 | 27.50 | 27.50 | 27.50 | 0 | +2.75(+11.11%) | |
| Dec 04, 2014 | 24.75 | 24.75 | 24.75 | 0 | -1.88(-7.04%) | |
| Nov 25, 2014 | 26.62 | 26.62 | 26.62 | 0 | +0.38(+1.43%) | |
| Nov 24, 2014 | 26.00 | 26.25 | 26.00 | 26.25 | 139,357 | -0.25(-0.94%) |
| Nov 21, 2014 | 26.50 | 26.50 | 26.50 | 26.50 | 300,000 | +0.25(+0.95%) |
| Nov 20, 2014 | 26.25 | 26.25 | 26.25 | 26.25 | 64,604 | -0.75(-2.78%) |
| Nov 18, 2014 | 27.00 | 27.00 | 27.00 | 0 | +0.25(+0.93%) | |
| Nov 17, 2014 | 26.75 | 26.75 | 26.75 | 26.75 | 25,000 | -1.00(-3.60%) |
| Nov 13, 2014 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) | |
| Nov 10, 2014 | 27.75 | 27.75 | 27.75 | 0 | +0.25(+0.91%) | |
| Nov 06, 2014 | 27.50 | 27.50 | 27.50 | 0 | -0.50(-1.79%) | |
| Nov 04, 2014 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) | |
| Oct 31, 2014 | 28.00 | 28.00 | 28.00 | 0 | +1.19(+4.43%) | |
| Oct 30, 2014 | 26.81 | 26.81 | 26.81 | 26.81 | 27,178 | +0.06(+0.23%) |
| Oct 23, 2014 | 26.75 | 26.75 | 26.75 | 0 | +0.75(+2.88%) | |
| Oct 17, 2014 | 26.00 | 26.50 | 25.50 | 26.00 | 160,000 | +1.50(+6.12%) |
| Oct 16, 2014 | 24.50 | 24.50 | 24.50 | 24.50 | 50,000 | +1.00(+4.26%) |
| Oct 15, 2014 | 23.50 | 23.50 | 23.50 | 23.50 | 50,000 | +1.50(+6.82%) |
| Oct 14, 2014 | 23.50 | 25.25 | 22.00 | 22.00 | 531,103 | -4.75(-17.76%) |
| Oct 10, 2014 | 26.75 | 26.75 | 26.75 | 0 | -2.75(-9.32%) | |
| Oct 09, 2014 | 29.50 | 29.50 | 29.50 | 29.50 | 35,000 | -2.00(-6.35%) |
| Sep 23, 2014 | 31.50 | 31.50 | 31.50 | 0 | -0.25(-0.79%) | |
| Sep 11, 2014 | 31.75 | 31.75 | 31.75 | 25,000 | -0.38(-1.17%) | |
| Sep 10, 2014 | 32.12 | 32.12 | 32.12 | 32.12 | 10,000 | +0.12(+0.39%) |
| Sep 09, 2014 | 31.94 | 32.00 | 31.94 | 32.00 | 250,000 | +0.00(+0.00%) |
| Sep 03, 2014 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) | |
| Aug 26, 2014 | 32.00 | 32.00 | 32.00 | 0 | -0.62(-1.92%) | |
| Aug 20, 2014 | 32.62 | 32.62 | 32.62 | 0 | -0.62(-1.88%) | |
| Aug 18, 2014 | 33.25 | 33.25 | 33.25 | 0 | -0.75(-2.21%) | |
| Aug 05, 2014 | 34.00 | 34.00 | 34.00 | 0 | -1.00(-2.86%) | |
| Jul 10, 2014 | 35.00 | 35.00 | 35.00 | 0 | -0.25(-0.71%) | |
| Jul 07, 2014 | 35.25 | 35.25 | 35.25 | 0 | +0.25(+0.71%) | |
| Jun 30, 2014 | 35.00 | 35.00 | 35.00 | 0 | -0.25(-0.71%) | |
| Jun 18, 2014 | 35.25 | 35.25 | 35.25 | 0 | -0.25(-0.70%) | |
| Jun 10, 2014 | 35.50 | 35.50 | 35.50 | 0 | +1.00(+2.90%) | |
| Jun 04, 2014 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | -0.50(-1.43%) |
| Jun 02, 2014 | 35.00 | 35.00 | 35.00 | 0 | -0.75(-2.10%) | |
| May 22, 2014 | 35.75 | 35.75 | 35.75 | 35.75 | 0 | -0.75(-2.05%) |
| May 05, 2014 | 36.50 | 36.50 | 36.50 | 36.50 | 15,148 | -0.25(-0.68%) |
| May 02, 2014 | 36.75 | 36.75 | 36.75 | 36.75 | 25,000 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.