CAMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	30.97	30.97	30.92	30.92	30.92	-0.29%	281
Dec 2, 2024	31.01	31.01	31.01	31.01	31.01	0.29%	28
Nov 29, 2024	30.96	30.96	30.92	30.92	30.92	0.72%	9,015
Nov 27, 2024	30.70	30.70	30.70	30.70	30.70	0.34%	9
Nov 26, 2024	30.60	30.60	30.60	30.60	30.60	-0.60%	21
Nov 25, 2024	30.59	30.78	30.59	30.78	30.78	1.07%	262
Nov 22, 2024	30.46	30.46	30.46	30.46	30.46	0.64%	18
Nov 21, 2024	30.26	30.26	30.26	30.26	30.26	0.76%	9
Nov 20, 2024	30.03	30.03	30.03	30.03	30.03	0.15%	6
Nov 19, 2024	29.99	29.99	29.99	29.99	29.99	-0.10%	14
Nov 18, 2024	30.00	30.02	30.00	30.02	30.02	0.36%	188
Nov 15, 2024	29.91	29.91	29.91	29.91	29.91	-1.01%	60
Nov 14, 2024	30.22	30.22	30.22	30.22	30.22	-0.18%	5
Nov 13, 2024	30.27	30.27	30.27	30.27	30.27	-0.37%	41
Nov 12, 2024	30.38	30.38	30.38	30.38	30.38	-0.83%	150
Nov 11, 2024	30.56	30.64	30.56	30.64	30.64	1.20%	304
Nov 8, 2024	30.28	30.28	30.28	30.28	30.28	-0.50%	54
Nov 7, 2024	30.43	30.43	30.43	30.43	30.43	0.05%	103
Nov 6, 2024	30.41	30.41	30.41	30.41	30.41	1.75%	219
Nov 5, 2024	29.89	29.89	29.89	29.89	29.89	0.74%	240
Nov 4, 2024	29.67	29.67	29.67	29.67	29.67	-0.24%	84
Nov 1, 2024	29.68	29.82	29.61	29.74	29.74	0.64%	3,802
Oct 31, 2024	29.55	29.55	29.55	29.55	29.55	-1.67%	56
Oct 30, 2024	30.05	30.05	30.05	30.05	30.05	0.25%	5
Oct 29, 2024	29.98	29.98	29.98	29.98	29.98	0.15%	144
Oct 28, 2024	29.93	29.93	29.93	29.93	29.93	0.40%	163
Oct 25, 2024	29.81	29.81	29.81	29.81	29.81	-0.30%	4
Oct 24, 2024	29.90	29.90	29.90	29.90	29.90	0.63%	3
Oct 23, 2024	29.66	29.72	29.65	29.72	29.72	-0.27%	1,057
Oct 22, 2024	29.80	29.80	29.80	29.80	29.80	0.17%	7
Oct 21, 2024	29.83	29.83	29.75	29.75	29.75	-1.13%	106
Oct 18, 2024	30.09	30.09	30.09	30.09	30.09	0.06%	7
Oct 17, 2024	30.07	30.07	30.07	30.07	30.07	-0.33%	4
Oct 16, 2024	30.07	30.17	30.07	30.17	30.17	0.77%	439
Oct 15, 2024	29.94	29.94	29.94	29.94	29.94	-1.18%	7
Oct 14, 2024	30.18	30.30	30.18	30.30	30.30	0.89%	609
Oct 11, 2024	30.03	30.03	30.03	30.03	30.03	1.21%	9
Oct 10, 2024	29.67	29.67	29.58	29.67	29.67	-0.20%	1,117
Oct 9, 2024	29.48	29.73	29.46	29.73	29.73	0.50%	1,519
Oct 8, 2024	29.58	29.58	29.58	29.58	29.58	-0.14%	5
Oct 7, 2024	29.67	29.67	29.62	29.62	29.62	-0.59%	254
Oct 4, 2024	29.80	29.80	29.80	29.80	29.80	0.85%	7
Oct 3, 2024	29.57	29.57	29.55	29.55	29.55	-0.75%	109
Oct 2, 2024	29.87	29.87	29.77	29.77	29.77	-0.40%	104
Oct 1, 2024	30.15	30.15	29.89	29.89	29.89	-0.60%	220
Sep 30, 2024	30.22	30.22	29.93	30.07	30.07	-0.21%	848
Sep 27, 2024	30.05	30.13	30.05	30.13	30.13	0.77%	528
Sep 26, 2024	29.83	29.90	29.83	29.90	29.90	1.48%	1,795
Sep 25, 2024	29.45	29.47	29.45	29.47	29.47	-0.79%	857
Sep 24, 2024	29.70	29.70	29.70	29.70	29.70	0.52%	6
Sep 23, 2024	29.55	29.55	29.55	29.55	29.55	0.61%	6
Sep 20, 2024	29.37	29.37	29.37	29.37	29.37	-0.93%	13
Sep 19, 2024	29.64	29.64	29.64	29.64	29.64	1.31%	7
Sep 18, 2024	29.26	29.26	29.26	29.26	29.26	0.18%	6
Sep 17, 2024	29.21	29.21	29.21	29.21	29.21	0.34%	3
Sep 16, 2024	29.11	29.11	29.11	29.11	29.11	0.54%	5
Sep 13, 2024	28.94	28.95	28.94	28.95	28.95	1.04%	252
Sep 12, 2024	28.49	28.66	28.48	28.66	28.66	0.24%	829
Sep 11, 2024	28.35	28.59	28.35	28.59	28.59	0.51%	5,261
Sep 10, 2024	28.44	28.44	28.44	28.44	28.44	-0.72%	6
Sep 9, 2024	28.65	28.65	28.65	28.65	28.65	0.67%	5
Sep 6, 2024	28.46	28.46	28.46	28.46	28.46	-1.29%	8
Sep 5, 2024	28.83	28.83	28.83	28.83	28.83	-0.49%	22
Sep 4, 2024	28.97	28.97	28.97	28.97	28.97	-0.54%	3
Sep 3, 2024	29.13	29.13	29.13	29.13	29.13	-2.02%	2
Aug 30, 2024	29.73	29.73	29.73	29.73	29.73	0.61%	3
Aug 29, 2024	29.59	29.60	29.55	29.55	29.55	0.42%	2,431
Aug 28, 2024	29.43	29.43	29.43	29.43	29.43	-0.23%	44
Aug 27, 2024	29.50	29.50	29.50	29.50	29.50	-0.17%	57
Aug 26, 2024	29.70	29.70	29.55	29.55	29.55	-0.22%	13,554
Aug 23, 2024	29.61	29.61	29.61	29.61	29.61	1.49%	54
Aug 22, 2024	29.31	29.31	29.18	29.18	29.18	-0.49%	207
Aug 21, 2024	29.32	29.32	29.32	29.32	29.32	0.73%	23
Aug 20, 2024	29.11	29.11	29.11	29.11	29.11	-0.57%	116
Aug 19, 2024	29.27	29.27	29.27	29.27	29.27	0.53%	5
Aug 16, 2024	28.89	29.12	28.89	29.12	29.12	0.23%	361
Aug 15, 2024	28.86	29.05	28.86	29.05	29.05	1.61%	3,715
Aug 14, 2024	28.59	28.59	28.59	28.59	28.59	0.21%	59
Aug 13, 2024	28.53	28.53	28.53	28.53	28.53	1.06%	42
Aug 12, 2024	28.20	28.29	28.20	28.23	28.23	-0.09%	1,877
Aug 9, 2024	28.26	28.26	28.26	28.26	28.26	0.26%	35
Aug 8, 2024	28.18	28.19	28.18	28.19	28.19	1.89%	37,634
Aug 7, 2024	27.66	27.66	27.66	27.66	27.66	-0.53%	87
Aug 6, 2024	27.81	27.81	27.81	27.81	27.81	1.26%	86
Aug 5, 2024	27.46	27.46	27.46	27.46	27.46	-2.02%	236
Aug 2, 2024	28.03	28.03	28.03	28.03	28.03	-2.63%	62
Aug 1, 2024	28.79	28.79	28.79	28.79	28.79	-1.84%	40
Jul 31, 2024	29.33	29.33	29.33	29.33	29.33	0.90%	64
Jul 30, 2024	29.07	29.07	29.07	29.07	29.07	0.53%	12
Jul 29, 2024	28.91	28.91	28.91	28.91	28.91	-0.13%	23
Jul 26, 2024	28.88	28.95	28.87	28.95	28.95	1.31%	630
Jul 25, 2024	28.58	28.58	28.58	28.58	28.58	0.40%	20
Jul 24, 2024	28.46	28.46	28.46	28.46	28.46	-0.64%	4
Jul 23, 2024	28.64	28.64	28.64	28.64	28.64	-1.15%	2
Jul 22, 2024	29.01	29.01	28.95	28.98	28.98	0.83%	325
Jul 19, 2024	28.74	28.74	28.74	28.74	28.74	-1.39%	18
Jul 18, 2024	29.30	29.32	29.14	29.14	29.14	-0.95%	1,283
Jul 17, 2024	29.42	29.42	29.42	29.42	29.42	-0.21%	15
Jul 16, 2024	29.38	29.48	29.35	29.48	29.48	1.35%	453
Jul 15, 2024	29.09	29.09	29.09	29.09	29.09	0.34%	3