CalAmp Corp $18.82

down -0.37


19/9/2014 04:00 PM  |  NASDAQ : CAMP  
Industries : Telecommunications / Wireless Communications
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAMP historical data

Date Open High Low Close Volume
9/19/201419.3019.3918.6918.82701,138
9/18/201419.3219.4019.0719.19363,530
9/17/201419.3119.3919.0719.21269,960
9/16/201418.7219.2818.5919.19414,305
9/15/201420.2220.3018.5818.771,179,838
9/12/201420.4820.8419.9320.18680,733
9/11/201419.7620.6319.6520.61707,116
9/10/201419.5819.8319.4719.77355,475
9/9/201419.7319.7719.4119.50392,912
9/8/201419.3419.9319.3319.86392,294
9/5/201419.1819.3718.9019.33386,039
9/4/201419.2819.5819.1119.27470,193
9/3/201419.4419.4519.1319.26366,563
9/2/201419.3019.4919.0219.30517,138
8/29/201419.2019.3019.0219.28325,802
8/28/201419.0319.4319.0019.15400,220
8/27/201419.3319.5419.1219.15496,637
8/26/201418.9819.5518.9519.31452,549
8/25/201418.8419.2318.7718.98399,028
8/22/201418.6018.7918.3018.67285,805
8/21/201418.6218.7418.1418.65339,859
8/20/201418.8018.8718.5218.65341,244
8/19/201417.9018.9117.8618.87721,668
8/18/201417.5617.9317.4117.91417,050
8/15/201417.7817.9417.2517.42489,901
8/14/201417.9718.1617.5717.61473,866
8/13/201417.8018.0917.7617.96446,253
8/12/201417.8918.0417.5517.70294,228
8/11/201418.0318.3517.7617.94573,470
8/8/201418.1418.1717.7218.02650,940
8/7/201418.2818.4817.9718.07396,459
8/6/201417.6518.4317.6118.17490,171
8/5/201417.7318.1017.5117.85441,851
8/4/201417.3617.9617.3017.87625,308
8/1/201417.0117.5016.9017.30605,385
7/31/201417.2017.3216.9017.01628,436
7/30/201417.6017.6717.3317.39466,864
7/29/201417.1217.5016.9117.47486,165
7/28/201417.2317.3216.8017.10584,285
7/25/201417.2517.3517.0117.23501,601
7/24/201417.6517.8117.4017.49510,896
7/23/201417.8818.0517.5117.55726,266
7/22/201417.8518.1017.6817.83552,024
7/21/201417.9418.1717.6017.73588,431
7/18/201417.4818.2417.3818.07993,010
7/17/201417.0617.7416.9817.501,277,747
7/16/201417.0017.1016.7316.83687,325
7/15/201417.5017.6216.5716.891,425,325
7/14/201417.9417.9817.4817.54928,587
7/11/201417.7317.9817.5317.70798,533
7/10/201417.5817.9517.2117.79893,494
7/9/201417.9618.5217.8718.21872,454
7/8/201419.0019.1817.5317.852,003,277
7/7/201419.7419.9418.9318.971,390,696
7/3/201419.3119.8319.1919.731,259,456
7/2/201418.9519.9518.5919.196,033,417
7/1/201422.1022.3621.5422.062,055,727
6/30/201421.4922.0821.2021.661,648,153
6/27/201421.1021.3920.8921.11635,950
6/26/201421.2821.4520.5921.17782,972
6/25/201420.7420.7820.0220.47610,473
6/24/201421.0021.3920.8120.86940,635
6/23/201420.1520.9420.0220.92784,469
6/20/201420.3220.3919.7120.00679,039
6/19/201420.5220.6220.0120.20430,331
6/18/201420.5420.7020.1320.42386,982
6/17/201419.8520.5319.6320.45617,389
6/16/201419.4819.8919.3219.87430,797
6/13/201419.7619.9119.3119.51788,216
6/12/201419.5619.8519.3119.62565,515
6/11/201419.5719.6619.2319.60580,473
6/10/201419.5019.8019.1519.76767,300
6/9/201419.0319.6919.0019.47829,794
6/6/201418.9519.1818.8618.96516,449
6/5/201418.5218.9218.1918.74576,311
6/4/201418.1718.6718.0618.49478,339
6/3/201418.2618.7617.8118.28569,280
6/2/201419.2419.4018.1318.301,178,465
5/30/201419.5019.6018.7219.10801,947
5/29/201419.2719.8919.1819.38857,617
5/28/201418.9919.1418.6519.07888,521
5/27/201418.5019.2018.3318.961,131,121
5/23/201417.8918.2917.6718.23447,207
5/22/201417.8418.0217.6017.94593,096
5/21/201417.4617.9117.3017.86662,554
5/20/201417.7617.7717.0617.37699,275
5/19/201417.2617.7717.1117.73665,385
5/16/201417.4617.7016.9117.28959,239
5/15/201416.8517.5216.7117.421,538,897
5/14/201417.1117.4916.5716.611,231,760
5/13/201416.0616.9216.0216.20874,913
5/12/201415.4616.1215.3415.96861,683
5/9/201415.2315.4114.7415.281,341,292
5/8/201416.1016.3715.1715.241,305,558
5/7/201416.9517.1115.8616.201,121,857
5/6/201417.4817.5816.8416.911,024,223
5/5/201417.7017.8417.3017.65612,914
5/2/201418.2118.3717.8717.96931,120
5/1/201417.7418.5417.5117.981,082,234
4/30/201417.5218.0517.1717.751,145,706
Trading Center