CAMB3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 27 2024 | 11.40 | 0.21 | 1.88% | 11.18 | 11.69 | 11.00 | 34,500 |
Mar 26 2024 | 11.19 | -0.12 | -1.06% | 11.44 | 11.45 | 11.17 | 20,000 |
Mar 25 2024 | 11.31 | 0.12 | 1.07% | 11.19 | 11.70 | 10.94 | 79,700 |
Mar 22 2024 | 11.19 | 0.31 | 2.85% | 10.90 | 11.20 | 10.84 | 38,300 |
Mar 21 2024 | 10.88 | 0.33 | 3.13% | 10.56 | 11.19 | 10.46 | 67,700 |
Mar 20 2024 | 10.55 | 0.17 | 1.64% | 10.50 | 10.55 | 10.40 | 74,400 |
Mar 19 2024 | 10.38 | -0.12 | -1.14% | 10.63 | 10.63 | 10.32 | 66,400 |
Mar 18 2024 | 10.50 | -0.23 | -2.14% | 10.85 | 10.87 | 10.45 | 249,100 |
Mar 15 2024 | 10.73 | -0.27 | -2.45% | 11.00 | 11.10 | 10.68 | 43,900 |
Mar 14 2024 | 11.00 | 0.20 | 1.85% | 10.75 | 11.09 | 10.75 | 67,900 |
Mar 13 2024 | 10.80 | -0.42 | -3.74% | 11.22 | 11.40 | 10.75 | 594,100 |
Mar 12 2024 | 11.22 | -0.11 | -0.97% | 11.44 | 11.44 | 11.20 | 31,200 |
Mar 11 2024 | 11.33 | 0.33 | 3.00% | 11.00 | 11.40 | 11.00 | 33,900 |
Mar 08 2024 | 11.00 | 0.04 | 0.36% | 10.94 | 11.24 | 10.70 | 33,600 |
Mar 07 2024 | 10.96 | -0.03 | -0.27% | 11.24 | 11.25 | 10.92 | 60,800 |
Mar 06 2024 | 10.99 | 0.32 | 3.00% | 10.76 | 11.09 | 10.65 | 165,300 |
Mar 05 2024 | 10.67 | -0.59 | -5.24% | 10.99 | 10.99 | 10.28 | 500,300 |
Mar 04 2024 | 11.26 | -0.36 | -3.10% | 11.59 | 11.61 | 11.26 | 50,200 |
Mar 01 2024 | 11.62 | 0.13 | 1.13% | 11.50 | 11.99 | 11.48 | 72,500 |
Feb 29 2024 | 11.49 | 0.19 | 1.68% | 11.35 | 11.55 | 11.22 | 25,300 |
Feb 28 2024 | 11.30 | -0.25 | -2.16% | 11.41 | 11.54 | 11.20 | 39,200 |
Feb 27 2024 | 11.55 | 0.15 | 1.32% | 11.63 | 11.65 | 11.35 | 25,700 |
Feb 26 2024 | 11.40 | 0.06 | 0.53% | 11.33 | 11.60 | 11.22 | 56,200 |
Feb 23 2024 | 11.34 | 0.14 | 1.25% | 11.10 | 11.36 | 11.10 | 33,300 |
Feb 22 2024 | 11.20 | 0.29 | 2.66% | 11.07 | 11.27 | 11.04 | 23,700 |
Feb 21 2024 | 10.91 | -0.32 | -2.85% | 11.37 | 11.38 | 10.90 | 36,300 |
Feb 20 2024 | 11.23 | 0.16 | 1.45% | 11.07 | 11.42 | 11.07 | 27,100 |
Feb 19 2024 | 11.07 | -0.13 | -1.16% | 10.99 | 11.25 | 10.85 | 52,100 |
Feb 16 2024 | 11.20 | 0.33 | 3.04% | 10.87 | 11.22 | 10.83 | 26,800 |
Feb 15 2024 | 10.87 | 0.01 | 0.09% | 10.89 | 11.00 | 10.72 | 47,400 |
Feb 14 2024 | 10.86 | -0.53 | -4.65% | 11.25 | 11.25 | 10.86 | 21,400 |
Feb 09 2024 | 11.39 | 0.06 | 0.53% | 11.34 | 11.45 | 10.45 | 48,800 |
Feb 08 2024 | 11.33 | 0.33 | 3.00% | 10.98 | 11.48 | 10.95 | 45,900 |
Feb 07 2024 | 11.00 | 0.69 | 6.69% | 10.36 | 11.00 | 10.35 | 29,600 |
Feb 06 2024 | 10.31 | -0.12 | -1.15% | 10.52 | 10.61 | 10.31 | 29,600 |
Feb 05 2024 | 10.43 | -0.29 | -2.71% | 10.84 | 10.84 | 10.22 | 36,300 |
Feb 02 2024 | 10.72 | -0.18 | -1.65% | 10.90 | 10.90 | 10.60 | 25,500 |
Feb 01 2024 | 10.90 | 0.03 | 0.28% | 10.82 | 10.93 | 10.79 | 26,700 |
Jan 31 2024 | 10.87 | -0.25 | -2.25% | 11.13 | 11.40 | 10.82 | 46,100 |
Jan 30 2024 | 11.12 | -0.08 | -0.71% | 11.30 | 11.30 | 11.03 | 23,300 |
Jan 29 2024 | 11.20 | -0.25 | -2.18% | 11.27 | 11.60 | 11.20 | 52,800 |