Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CAMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 78.86 | 1.40 | 1.81% | 77.13 | 79.61 | 76.21 | 259,795 |
| Apr 24 2024 | 77.46 | 0.79 | 1.03% | 77.40 | 79.68 | 76.15 | 286,965 |
| Apr 23 2024 | 76.67 | 0.80 | 1.05% | 76.45 | 77.43 | 76.00 | 153,434 |
| Apr 22 2024 | 75.87 | 1.19 | 1.59% | 75.35 | 76.05 | 73.06 | 411,124 |
| Apr 19 2024 | 74.68 | -4.49 | -5.67% | 78.15 | 78.48 | 72.48 | 643,764 |
| Apr 18 2024 | 79.17 | -1.19 | -1.48% | 80.03 | 82.50 | 78.72 | 348,138 |
| Apr 17 2024 | 80.36 | -3.15 | -3.77% | 83.23 | 83.58 | 79.89 | 290,767 |
| Apr 16 2024 | 83.51 | 5.05 | 6.44% | 80.34 | 84.975 | 80.34 | 389,625 |
| Apr 15 2024 | 78.46 | -0.07 | -0.09% | 80.75 | 80.75 | 77.70 | 377,246 |
| Apr 12 2024 | 78.53 | -2.46 | -3.04% | 78.87 | 79.35 | 77.16 | 299,022 |
| Apr 11 2024 | 80.99 | 0.85 | 1.06% | 80.32 | 81.54 | 78.68 | 191,745 |
| Apr 10 2024 | 80.14 | 0.06 | 0.07% | 78.54 | 81.19 | 78.38 | 344,335 |
| Apr 09 2024 | 80.08 | 0.13 | 0.16% | 80.79 | 80.91 | 77.60 | 289,575 |
| Apr 08 2024 | 79.95 | 1.56 | 1.99% | 79.41 | 81.76 | 78.95 | 264,524 |
| Apr 05 2024 | 78.39 | 0.64 | 0.82% | 78.06 | 81.11 | 78.02 | 429,445 |
| Apr 04 2024 | 77.75 | -4.17 | -5.09% | 82.63 | 84.935 | 77.47 | 444,950 |
| Apr 03 2024 | 81.92 | -0.31 | -0.38% | 80.35 | 82.73 | 80.27 | 350,314 |
| Apr 02 2024 | 82.23 | -1.69 | -2.01% | 82.86 | 83.18 | 79.56 | 309,136 |
| Apr 01 2024 | 83.92 | 0.15 | 0.18% | 83.77 | 85.405 | 83.11 | 429,614 |
| Mar 28 2024 | 83.77 | -3.28 | -3.77% | 86.00 | 86.15 | 82.51 | 435,339 |
| Mar 27 2024 | 87.05 | -2.21 | -2.48% | 89.75 | 89.94 | 84.70 | 435,128 |
| Mar 26 2024 | 89.26 | 1.74 | 1.99% | 87.86 | 90.54 | 87.825 | 562,791 |
| Mar 25 2024 | 87.52 | 2.42 | 2.84% | 85.61 | 89.3713 | 85.09 | 514,459 |
| Mar 22 2024 | 85.10 | 1.83 | 2.20% | 83.03 | 85.34 | 82.635 | 289,914 |
| Mar 21 2024 | 83.27 | 2.07 | 2.55% | 83.19 | 85.94 | 83.12 | 439,752 |
| Mar 20 2024 | 81.20 | 3.33 | 4.28% | 78.29 | 81.625 | 77.65 | 226,842 |
| Mar 19 2024 | 77.87 | -0.99 | -1.26% | 77.12 | 79.24 | 75.75 | 241,319 |
| Mar 18 2024 | 78.86 | 2.72 | 3.57% | 77.36 | 79.525 | 77.2916 | 354,608 |
| Mar 15 2024 | 76.14 | 0.05 | 0.07% | 75.63 | 77.29 | 74.02 | 339,965 |
| Mar 14 2024 | 76.09 | 0.01 | 0.01% | 76.00 | 77.6707 | 75.13 | 341,275 |
| Mar 13 2024 | 76.08 | 0.59 | 0.78% | 75.01 | 77.32 | 73.7401 | 365,128 |
| Mar 12 2024 | 75.49 | 0.29 | 0.39% | 75.20 | 76.24 | 74.07 | 270,024 |
| Mar 11 2024 | 75.20 | -2.14 | -2.77% | 74.66 | 75.91 | 71.56 | 928,017 |
| Mar 08 2024 | 77.34 | -6.97 | -8.27% | 84.00 | 85.00 | 77.33 | 664,952 |
| Mar 07 2024 | 84.31 | 3.36 | 4.15% | 81.46 | 84.44 | 81.09 | 473,949 |
| Mar 06 2024 | 80.95 | 1.40 | 1.76% | 81.11 | 82.41 | 80.17 | 214,379 |
| Mar 05 2024 | 79.55 | -4.65 | -5.52% | 83.00 | 83.35 | 78.75 | 464,665 |
| Mar 04 2024 | 84.20 | 2.46 | 3.01% | 82.51 | 85.86 | 82.075 | 548,110 |
| Mar 01 2024 | 81.74 | 2.15 | 2.70% | 80.06 | 82.74 | 79.60 | 440,618 |
| Feb 29 2024 | 79.59 | -1.00 | -1.24% | 81.32 | 81.975 | 79.30 | 268,796 |
| Feb 28 2024 | 80.59 | 0.08 | 0.10% | 80.00 | 82.15 | 78.67 | 311,743 |
| Feb 27 2024 | 80.51 | 0.13 | 0.16% | 81.64 | 82.2874 | 78.835 | 448,521 |
| Feb 26 2024 | 80.38 | 2.59 | 3.33% | 78.12 | 80.49 | 78.12 | 712,258 |
| Feb 23 2024 | 77.79 | -5.23 | -6.30% | 83.14 | 83.77 | 77.03 | 589,929 |
| Feb 22 2024 | 83.02 | 6.18 | 8.04% | 80.23 | 83.95 | 80.23 | 685,815 |
| Feb 21 2024 | 76.84 | -5.23 | -6.37% | 79.62 | 79.98 | 74.59 | 910,528 |
| Feb 20 2024 | 82.07 | -5.70 | -6.49% | 84.00 | 87.14 | 79.4886 | 1,059,873 |
| Feb 16 2024 | 87.77 | 3.03 | 3.58% | 86.00 | 89.65 | 85.55 | 840,268 |
| Feb 15 2024 | 84.74 | 1.40 | 1.68% | 83.81 | 84.89 | 81.72 | 427,627 |
| Feb 14 2024 | 83.34 | 4.88 | 6.22% | 80.00 | 84.59 | 80.00 | 525,665 |
| Feb 13 2024 | 78.46 | -1.92 | -2.39% | 78.00 | 80.7787 | 77.15 | 399,302 |
| Feb 12 2024 | 80.38 | -1.14 | -1.40% | 81.45 | 83.8999 | 80.22 | 368,056 |
| Feb 09 2024 | 81.52 | 2.33 | 2.94% | 80.59 | 82.2699 | 78.33 | 252,381 |
| Feb 08 2024 | 79.19 | 1.22 | 1.56% | 78.30 | 80.55 | 77.37 | 418,039 |
| Feb 07 2024 | 77.97 | 0.09 | 0.12% | 78.52 | 79.64 | 77.52 | 239,656 |
| Feb 06 2024 | 77.88 | -3.47 | -4.27% | 81.80 | 82.28 | 75.32 | 555,960 |
| Feb 05 2024 | 81.35 | 0.80 | 0.99% | 81.16 | 82.63 | 79.0498 | 317,611 |
| Feb 02 2024 | 80.55 | 0.91 | 1.14% | 80.00 | 81.52 | 79.6701 | 169,233 |
| Feb 01 2024 | 79.64 | 1.80 | 2.31% | 78.29 | 79.95 | 77.53 | 163,298 |
| Jan 31 2024 | 77.84 | -1.95 | -2.44% | 78.93 | 79.59 | 77.40 | 325,065 |
| Jan 30 2024 | 79.79 | -0.50 | -0.62% | 80.66 | 81.78 | 78.675 | 195,361 |
| Jan 29 2024 | 80.29 | 1.19 | 1.50% | 79.16 | 80.36 | 78.23 | 173,081 |
