Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CAMB3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 10.54 | -0.11 | -1.03% | 10.68 | 10.70 | 10.20 | 22,300 |
| Jun 24 2024 | 10.65 | 0.15 | 1.43% | 10.73 | 10.73 | 10.51 | 26,400 |
| Jun 21 2024 | 10.50 | 0.22 | 2.14% | 10.38 | 10.64 | 10.37 | 21,000 |
| Jun 20 2024 | 10.28 | 0.02 | 0.19% | 10.25 | 10.45 | 10.22 | 34,600 |
| Jun 19 2024 | 10.26 | -0.32 | -3.02% | 10.45 | 10.48 | 10.25 | 32,500 |
| Jun 18 2024 | 10.58 | 0.17 | 1.63% | 10.19 | 10.58 | 10.19 | 8,600 |
| Jun 17 2024 | 10.41 | -0.04 | -0.38% | 10.45 | 10.49 | 10.12 | 22,500 |
| Jun 14 2024 | 10.45 | 0.27 | 2.65% | 10.30 | 10.45 | 10.19 | 29,200 |
| Jun 13 2024 | 10.18 | -0.07 | -0.68% | 10.25 | 10.25 | 10.14 | 19,400 |
| Jun 12 2024 | 10.25 | -0.38 | -3.57% | 10.64 | 10.64 | 10.16 | 43,500 |
| Jun 11 2024 | 10.63 | 0.03 | 0.28% | 10.69 | 10.76 | 10.60 | 80,700 |
| Jun 10 2024 | 10.60 | 0.00 | 0.00% | 10.69 | 10.78 | 10.42 | 26,400 |
| Jun 07 2024 | 10.60 | -0.20 | -1.85% | 10.81 | 10.81 | 10.45 | 35,800 |
| Jun 06 2024 | 10.80 | 0.34 | 3.25% | 10.55 | 10.88 | 10.47 | 93,300 |
| Jun 05 2024 | 10.46 | 0.11 | 1.06% | 10.35 | 10.64 | 10.33 | 39,100 |
| Jun 04 2024 | 10.35 | -0.25 | -2.36% | 10.59 | 10.59 | 10.24 | 29,700 |
| Jun 03 2024 | 10.60 | -0.15 | -1.40% | 10.66 | 10.74 | 10.40 | 40,700 |
| May 31 2024 | 10.75 | 0.28 | 2.67% | 10.50 | 10.75 | 10.35 | 54,800 |
| May 29 2024 | 10.47 | 0.18 | 1.75% | 10.20 | 10.60 | 10.10 | 108,900 |
| May 28 2024 | 10.29 | 0.05 | 0.49% | 10.35 | 10.66 | 10.17 | 59,200 |
| May 27 2024 | 10.24 | 0.02 | 0.20% | 10.25 | 10.35 | 10.22 | 16,000 |
| May 24 2024 | 10.22 | -0.09 | -0.87% | 10.11 | 10.30 | 10.11 | 40,500 |
| May 23 2024 | 10.31 | 0.10 | 0.98% | 10.20 | 10.31 | 10.12 | 35,900 |
| May 22 2024 | 10.21 | -0.09 | -0.87% | 10.33 | 10.34 | 10.19 | 18,000 |
| May 21 2024 | 10.30 | -0.05 | -0.48% | 10.35 | 10.35 | 10.22 | 24,700 |
| May 20 2024 | 10.35 | 0.33 | 3.29% | 10.22 | 10.45 | 10.12 | 34,900 |
| May 17 2024 | 10.02 | -0.01 | -0.10% | 10.20 | 10.39 | 10.00 | 69,100 |
| May 16 2024 | 10.03 | -0.08 | -0.79% | 10.13 | 10.25 | 10.00 | 77,600 |
| May 15 2024 | 10.11 | 0.01 | 0.10% | 10.10 | 10.42 | 10.00 | 126,400 |
| May 14 2024 | 10.10 | 0.10 | 1.00% | 10.08 | 10.56 | 9.96 | 200,200 |
| May 13 2024 | 10.00 | 0.00 | 0.00% | 10.02 | 10.18 | 9.94 | 36,500 |
| May 10 2024 | 10.00 | -0.10 | -0.99% | 10.05 | 10.18 | 10.00 | 65,200 |
| May 09 2024 | 10.10 | -0.10 | -0.98% | 10.20 | 10.20 | 9.90 | 68,800 |
| May 08 2024 | 10.20 | 0.01 | 0.10% | 10.20 | 10.38 | 10.00 | 28,500 |
| May 07 2024 | 10.19 | -0.18 | -1.74% | 10.37 | 10.70 | 10.02 | 69,000 |
| May 06 2024 | 10.37 | -0.23 | -2.17% | 10.60 | 10.66 | 10.00 | 121,900 |
| May 03 2024 | 10.60 | 0.55 | 5.47% | 10.20 | 10.70 | 10.20 | 100,800 |
| May 02 2024 | 10.05 | 0.17 | 1.72% | 9.78 | 10.05 | 9.78 | 167,400 |
| Apr 30 2024 | 9.88 | -0.17 | -1.69% | 10.09 | 10.09 | 9.62 | 90,000 |
| Apr 29 2024 | 10.05 | -0.22 | -2.14% | 10.20 | 10.30 | 10.00 | 47,400 |
| Apr 26 2024 | 10.27 | 0.10 | 0.98% | 10.21 | 10.31 | 10.06 | 25,600 |
| Apr 25 2024 | 10.17 | -0.50 | -4.69% | 10.67 | 10.75 | 9.95 | 254,100 |
| Apr 24 2024 | 10.67 | 0.66 | 6.59% | 10.18 | 10.79 | 10.18 | 111,300 |
| Apr 23 2024 | 10.01 | -0.31 | -3.00% | 10.29 | 10.47 | 9.95 | 88,800 |
| Apr 22 2024 | 10.32 | 0.02 | 0.19% | 10.40 | 10.55 | 10.32 | 31,800 |
| Apr 19 2024 | 10.30 | -0.09 | -0.87% | 10.60 | 10.60 | 10.27 | 166,900 |
| Apr 18 2024 | 10.39 | -0.01 | -0.10% | 10.50 | 10.75 | 10.28 | 126,800 |
| Apr 17 2024 | 10.40 | -0.09 | -0.86% | 10.68 | 10.68 | 10.30 | 82,900 |
| Apr 16 2024 | 10.49 | 0.11 | 1.06% | 10.45 | 10.70 | 10.27 | 132,000 |
| Apr 15 2024 | 10.38 | -0.60 | -5.46% | 10.86 | 10.86 | 10.25 | 181,600 |
| Apr 12 2024 | 10.98 | 0.00 | 0.00% | 10.97 | 11.01 | 10.82 | 53,700 |
| Apr 11 2024 | 10.98 | -0.01 | -0.09% | 11.01 | 11.02 | 10.85 | 26,200 |
| Apr 10 2024 | 10.99 | 0.09 | 0.83% | 10.93 | 11.00 | 10.78 | 48,000 |
| Apr 09 2024 | 10.90 | -0.40 | -3.54% | 11.30 | 11.30 | 10.75 | 222,400 |
| Apr 08 2024 | 11.30 | -0.09 | -0.79% | 11.38 | 11.40 | 11.26 | 11,900 |
| Apr 05 2024 | 11.39 | 0.25 | 2.24% | 11.49 | 11.49 | 11.00 | 33,900 |
| Apr 04 2024 | 11.14 | 0.02 | 0.18% | 11.30 | 11.50 | 11.11 | 59,200 |
| Apr 03 2024 | 11.12 | -0.16 | -1.42% | 11.26 | 11.69 | 11.10 | 123,000 |
| Apr 02 2024 | 11.28 | 0.17 | 1.53% | 11.20 | 11.30 | 10.90 | 30,400 |
| Apr 01 2024 | 11.11 | -0.16 | -1.42% | 11.19 | 11.39 | 11.00 | 51,600 |
| Mar 28 2024 | 11.27 | -0.13 | -1.14% | 11.50 | 11.50 | 11.18 | 36,900 |
