CAMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	30.49	30.92	30.49	30.92	30.92	1.43%	5,609
Jan 17, 2025	30.43	30.48	30.39	30.48	30.48	0.51%	5,596
Jan 16, 2025	30.13	30.33	30.13	30.33	30.33	0.60%	329
Jan 15, 2025	30.16	30.19	30.06	30.14	30.14	0.98%	552
Jan 14, 2025	29.85	29.85	29.85	29.85	29.85	0.41%	426
Jan 13, 2025	29.65	29.74	29.65	29.73	29.73	0.31%	1,319
Jan 10, 2025	29.64	29.64	29.64	29.64	29.64	-0.47%	196
Jan 8, 2025	29.64	29.78	29.63	29.78	29.78	-0.23%	205
Jan 7, 2025	30.07	30.11	29.85	29.85	29.85	0.29%	1,210
Jan 6, 2025	29.93	30.02	29.76	29.76	29.76	0.92%	768
Jan 3, 2025	29.49	29.49	29.49	29.49	29.49	0.58%	71
Jan 2, 2025	29.37	29.37	29.32	29.32	29.32	0.04%	209
Dec 31, 2024	29.27	29.31	29.27	29.30	29.30	-0.03%	215
Dec 30, 2024	29.31	29.31	29.31	29.31	29.31	-2.09%	25
Dec 27, 2024	29.89	29.94	29.89	29.94	29.55	-0.60%	326
Dec 26, 2024	30.12	30.12	30.12	30.12	29.72	0.05%	46
Dec 24, 2024	29.95	30.10	29.95	30.10	29.71	0.73%	240
Dec 23, 2024	29.66	29.88	29.55	29.88	29.49	0.68%	337
Dec 20, 2024	29.40	29.79	29.40	29.68	29.29	0.88%	522
Dec 19, 2024	29.44	29.52	29.40	29.42	29.04	-0.47%	2,226
Dec 18, 2024	29.56	29.56	29.56	29.56	29.17	-1.75%	131
Dec 17, 2024	30.09	30.09	30.09	30.09	29.69	-0.27%	90
Dec 16, 2024	30.30	30.38	30.17	30.17	29.77	-0.74%	5,557
Dec 13, 2024	30.45	30.45	30.39	30.39	29.99	-0.09%	1,734
Dec 12, 2024	30.52	30.52	30.42	30.42	30.02	-0.34%	1,202
Dec 11, 2024	30.52	30.52	30.52	30.52	30.13	-0.01%	14
Dec 10, 2024	30.53	30.53	30.53	30.53	30.13	-0.23%	16
Dec 9, 2024	30.60	30.60	30.60	30.60	30.20	-0.16%	26
Dec 6, 2024	30.65	30.65	30.65	30.65	30.25	-0.54%	8
Dec 5, 2024	30.92	30.92	30.81	30.81	30.41	-0.38%	322
Dec 4, 2024	30.93	30.93	30.93	30.93	30.53	0.02%	43
Dec 3, 2024	30.97	30.97	30.92	30.92	30.52	-0.29%	281
Dec 2, 2024	31.01	31.01	31.01	31.01	30.61	0.29%	28
Nov 29, 2024	30.96	30.96	30.92	30.92	30.52	0.72%	9,015
Nov 27, 2024	30.70	30.70	30.70	30.70	30.30	0.34%	9
Nov 26, 2024	30.60	30.60	30.60	30.60	30.20	-0.60%	21
Nov 25, 2024	30.59	30.78	30.59	30.78	30.38	1.07%	262
Nov 22, 2024	30.46	30.46	30.46	30.46	30.06	0.64%	18
Nov 21, 2024	30.26	30.26	30.26	30.26	29.87	0.76%	9
Nov 20, 2024	30.03	30.03	30.03	30.03	29.64	0.15%	6
Nov 19, 2024	29.99	29.99	29.99	29.99	29.60	-0.10%	14
Nov 18, 2024	30.00	30.02	30.00	30.02	29.63	0.36%	188
Nov 15, 2024	29.91	29.91	29.91	29.91	29.52	-1.01%	60
Nov 14, 2024	30.22	30.22	30.22	30.22	29.82	-0.18%	5
Nov 13, 2024	30.27	30.27	30.27	30.27	29.87	-0.37%	41
Nov 12, 2024	30.38	30.38	30.38	30.38	29.99	-0.83%	150
Nov 11, 2024	30.56	30.64	30.56	30.64	30.24	1.20%	304
Nov 8, 2024	30.28	30.28	30.28	30.28	29.88	-0.50%	54
Nov 7, 2024	30.43	30.43	30.43	30.43	30.03	0.05%	103
Nov 6, 2024	30.41	30.41	30.41	30.41	30.01	1.75%	219
Nov 5, 2024	29.89	29.89	29.89	29.89	29.50	0.74%	240
Nov 4, 2024	29.67	29.67	29.67	29.67	29.28	-0.24%	84
Nov 1, 2024	29.68	29.82	29.61	29.74	29.35	0.64%	3,802
Oct 31, 2024	29.55	29.55	29.55	29.55	29.17	-1.67%	56
Oct 30, 2024	30.05	30.05	30.05	30.05	29.66	0.25%	5
Oct 29, 2024	29.98	29.98	29.98	29.98	29.59	0.15%	144
Oct 28, 2024	29.93	29.93	29.93	29.93	29.54	0.40%	163
Oct 25, 2024	29.81	29.81	29.81	29.81	29.42	-0.30%	4
Oct 24, 2024	29.90	29.90	29.90	29.90	29.51	0.63%	3
Oct 23, 2024	29.66	29.72	29.65	29.72	29.33	-0.27%	1,057
Oct 22, 2024	29.80	29.80	29.80	29.80	29.41	0.17%	7
Oct 21, 2024	29.83	29.83	29.75	29.75	29.36	-1.13%	106
Oct 18, 2024	30.09	30.09	30.09	30.09	29.69	0.06%	7
Oct 17, 2024	30.07	30.07	30.07	30.07	29.68	-0.33%	4
Oct 16, 2024	30.07	30.17	30.07	30.17	29.78	0.77%	439
Oct 15, 2024	29.94	29.94	29.94	29.94	29.55	-1.18%	7
Oct 14, 2024	30.18	30.30	30.18	30.30	29.90	0.89%	609
Oct 11, 2024	30.03	30.03	30.03	30.03	29.63	1.21%	9
Oct 10, 2024	29.67	29.67	29.58	29.67	29.28	-0.20%	1,117
Oct 9, 2024	29.48	29.73	29.46	29.73	29.34	0.50%	1,519
Oct 8, 2024	29.58	29.58	29.58	29.58	29.19	-0.14%	5
Oct 7, 2024	29.67	29.67	29.62	29.62	29.24	-0.59%	254
Oct 4, 2024	29.80	29.80	29.80	29.80	29.41	0.85%	7
Oct 3, 2024	29.57	29.57	29.55	29.55	29.16	-0.75%	109
Oct 2, 2024	29.87	29.87	29.77	29.77	29.38	-0.40%	104
Oct 1, 2024	30.15	30.15	29.89	29.89	29.50	-0.60%	220
Sep 30, 2024	30.22	30.22	29.93	30.07	29.67	-0.21%	848
Sep 27, 2024	30.05	30.13	30.05	30.13	29.74	0.77%	528
Sep 26, 2024	29.83	29.90	29.83	29.90	29.51	1.48%	1,795
Sep 25, 2024	29.45	29.47	29.45	29.47	29.08	-0.79%	857
Sep 24, 2024	29.70	29.70	29.70	29.70	29.31	0.52%	6
Sep 23, 2024	29.55	29.55	29.55	29.55	29.16	0.61%	6
Sep 20, 2024	29.37	29.37	29.37	29.37	28.99	-0.93%	13
Sep 19, 2024	29.64	29.64	29.64	29.64	29.26	1.31%	7
Sep 18, 2024	29.26	29.26	29.26	29.26	28.88	0.18%	6
Sep 17, 2024	29.21	29.21	29.21	29.21	28.83	0.34%	3
Sep 16, 2024	29.11	29.11	29.11	29.11	28.73	0.54%	5
Sep 13, 2024	28.94	28.95	28.94	28.95	28.58	1.04%	252
Sep 12, 2024	28.49	28.66	28.48	28.66	28.28	0.24%	829
Sep 11, 2024	28.35	28.59	28.35	28.59	28.21	0.51%	5,261
Sep 10, 2024	28.44	28.44	28.44	28.44	28.07	-0.72%	6
Sep 9, 2024	28.65	28.65	28.65	28.65	28.27	0.67%	5
Sep 6, 2024	28.46	28.46	28.46	28.46	28.08	-1.29%	8
Sep 5, 2024	28.83	28.83	28.83	28.83	28.45	-0.49%	22
Sep 4, 2024	28.97	28.97	28.97	28.97	28.59	-0.54%	3
Sep 3, 2024	29.13	29.13	29.13	29.13	28.75	-2.02%	2
Aug 30, 2024	29.73	29.73	29.73	29.73	29.34	0.61%	3
Aug 29, 2024	29.59	29.60	29.55	29.55	29.16	0.42%	2,431
Aug 28, 2024	29.43	29.43	29.43	29.43	29.04	-0.23%	44
Aug 27, 2024	29.50	29.50	29.50	29.50	29.11	-0.17%	57