Cambiar Small Cap Institutional Class (CAMZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.79
-0.11 (-0.58%)
At close: May 19, 2026
CAMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.58% |
| May 18, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.32% |
| May 15, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -1.36% |
| May 14, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.21% |
| May 13, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.16% |
| May 12, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -1.25% |
| May 11, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.46% |
| May 8, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.57% |
| May 7, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.57% |
| May 6, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.26% |
| May 5, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1.27% |
| May 4, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.42% |
| May 1, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.94% |
| Apr 30, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 1.70% |
| Apr 29, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.53% |
| Apr 28, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -2.07% |
| Apr 27, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.31% |
| Apr 24, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 1.15% |
| Apr 23, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.21% |
| Apr 22, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.21% |
| Apr 21, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.83% |
| Apr 20, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.26% |
| Apr 17, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 2.02% |
| Apr 16, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.48% |
| Apr 15, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.11% |
| Apr 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.70% |
| Apr 13, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1.36% |
| Apr 10, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| Apr 9, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.71% |
| Apr 8, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 3.00% |
| Apr 7, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.17% |
| Apr 6, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.92% |
| Apr 2, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.29% |
| Apr 1, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.58% |
| Mar 31, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.70% |
| Mar 30, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.93% |
| Mar 27, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -1.88% |
| Mar 26, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -1.13% |
| Mar 25, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.57% |
| Mar 24, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.92% |
| Mar 23, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 2.05% |
| Mar 20, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.33% |
| Mar 19, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.81% |
| Mar 18, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.81% |
| Mar 17, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.81% |
| Mar 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.82% |
| Mar 13, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.18% |
| Mar 12, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.79% |
| Mar 11, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.23% |
| Mar 10, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.46% |