Cengage Learning Holdings II Inc (OP: CNGO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2019 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
| Apr 11, 2019 | 7.750 | 7.750 | 7.750 | 0 | +0.56(+7.83%) | |
| Apr 05, 2019 | 7.188 | 7.188 | 7.188 | 0 | -1.06(-12.88%) | |
| Feb 21, 2019 | 8.250 | 8.250 | 8.250 | 0 | +2.00(+32.00%) | |
| Feb 19, 2019 | 6.250 | 6.250 | 6.250 | 0 | +0.38(+6.47%) | |
| Feb 15, 2019 | 5.625 | 6.250 | 5.625 | 5.870 | 1,200,000 | +1.87(+46.75%) |
| Jan 10, 2019 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Jan 08, 2019 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Jan 04, 2019 | 4.000 | 4.000 | 4.000 | 0 | -1.25(-23.81%) | |
| Dec 06, 2018 | 5.250 | 5.250 | 5.250 | 0 | -1.13(-17.71%) | |
| Nov 19, 2018 | 6.380 | 6.380 | 6.380 | 0 | -0.87(-12.00%) | |
| Nov 15, 2018 | 7.250 | 7.250 | 7.250 | 0 | -0.25(-3.33%) | |
| Nov 14, 2018 | 8.000 | 8.000 | 7.500 | 80,000 | -0.50(-6.25%) | |
| Nov 09, 2018 | 8.000 | 8.000 | 8.000 | 0 | -2.00(-20.00%) | |
| Oct 26, 2018 | 10.00 | 10.00 | 10.00 | 0 | -0.38(-3.61%) | |
| Oct 17, 2018 | 10.38 | 10.38 | 10.38 | 0 | +0.12(+1.22%) | |
| Oct 12, 2018 | 10.25 | 10.25 | 10.25 | 0 | +0.25(+2.50%) | |
| Oct 11, 2018 | 10.25 | 10.25 | 10.00 | 100,000 | -0.25(-2.44%) | |
| Oct 10, 2018 | 10.25 | 10.25 | 10.00 | 10.25 | 400,000 | +0.25(+2.50%) |
| Sep 28, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.75(+8.11%) | |
| Sep 13, 2018 | 9.250 | 9.250 | 9.250 | 0 | -0.75(-7.50%) | |
| Aug 07, 2018 | 10.00 | 10.00 | 10.00 | 0 | -0.50(-4.76%) | |
| Jul 31, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
| Jul 24, 2018 | 0 | +0.00(+0.00%) | ||||
| Jun 12, 2018 | 9.250 | 9.250 | 9.250 | 0 | +3.50(+60.87%) | |
| May 30, 2018 | 5.750 | 5.750 | 5.750 | 0 | +0.37(+6.88%) | |
| May 22, 2018 | 5.380 | 5.380 | 5.380 | 0 | +0.51(+10.47%) | |
| May 18, 2018 | 4.870 | 4.870 | 4.870 | 0 | +1.12(+29.87%) | |
| May 15, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.38(-9.20%) |
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.