Nasdaq - Delayed Quote USD

Cambiar Opportunity Inv (CAMOX)

27.99
+0.31
+(1.12%)
At close: 8:04:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202527.6827.6827.6827.6827.68-
May 14, 202527.6827.6827.6827.6827.68-
May 13, 202527.8927.8927.8927.8927.89-
May 12, 202527.9827.9827.9827.9827.98-
May 9, 202527.1427.1427.1427.1427.14-
May 8, 202527.1827.1827.1827.1827.18-
May 7, 202526.9226.9226.9226.9226.92-
May 6, 202526.9226.9226.9226.9226.92-
May 5, 202527.1527.1527.1527.1527.15-
May 2, 202527.1927.1927.1927.1927.19-
May 1, 202526.7126.7126.7126.7126.71-
Apr 30, 202526.7526.7526.7526.7526.75-
Apr 29, 202526.6026.6026.6026.6026.60-
Apr 28, 202526.4926.4926.4926.4926.49-
Apr 25, 202526.3926.3926.3926.3926.39-
Apr 24, 202526.4326.4326.4326.4326.43-
Apr 23, 202526.1026.1026.1026.1026.10-
Apr 22, 202525.8525.8525.8525.8525.85-
Apr 21, 202525.3425.3425.3425.3425.34-
Apr 17, 202525.7525.7525.7525.7525.75-
Apr 16, 202525.6125.6125.6125.6125.61-
Apr 15, 202525.8825.8825.8825.8825.88-
Apr 14, 202526.0426.0426.0426.0426.04-
Apr 11, 202525.8125.8125.8125.8125.81-
Apr 10, 202525.5225.5225.5225.5225.52-
Apr 9, 202526.3926.3926.3926.3926.39-
Apr 8, 202524.6624.6624.6624.6624.66-
Apr 7, 202524.9624.9624.9624.9624.96-
Apr 4, 202525.0625.0625.0625.0625.06-
Apr 3, 202526.6026.6026.6026.6026.60-
Apr 2, 202527.6927.6927.6927.6927.69-
Apr 1, 202527.5127.5127.5127.5127.51-
Mar 31, 202527.5427.5427.5427.5427.54-
Mar 28, 202527.2827.2827.2827.2827.28-
Mar 27, 202527.6927.6927.6927.6927.69-
Mar 26, 202527.8427.8427.8427.8427.84-
Mar 25, 202527.8127.8127.8127.8127.81-
Mar 24, 202527.9027.9027.9027.9027.90-
Mar 21, 202527.6027.6027.6027.6027.60-
Mar 20, 202527.6527.6527.6527.6527.65-
Mar 19, 202527.7027.7027.7027.7027.70-
Mar 18, 202527.5427.5427.5427.5427.54-
Mar 17, 202527.6227.6227.6227.6227.62-
Mar 14, 202527.3327.3327.3327.3327.33-
Mar 13, 202526.8626.8626.8626.8626.86-
Mar 12, 202527.1027.1027.1027.1027.10-
Mar 11, 202527.3027.3027.3027.3027.30-
Mar 10, 202527.7327.7327.7327.7327.73-
Mar 7, 202528.0628.0628.0628.0628.06-
Mar 6, 202527.8727.8727.8727.8727.87-
Mar 5, 202528.0628.0628.0628.0628.06-
Mar 4, 202527.7727.7727.7727.7727.77-
Mar 3, 202528.1728.1728.1728.1728.17-
Feb 28, 202528.4028.4028.4028.4028.40-
Feb 27, 202528.0728.0728.0728.0728.07-
Feb 26, 202528.2028.2028.2028.2028.20-
Feb 25, 202528.3128.3128.3128.3128.31-
Feb 24, 202528.4228.4228.4228.4228.42-
Feb 21, 202528.3628.3628.3628.3628.36-
Feb 20, 202528.6628.6628.6628.6628.66-
Feb 19, 202528.7228.7228.7228.7228.72-
Feb 18, 202528.6428.6428.6428.6428.64-
Feb 14, 202528.5128.5128.5128.5128.51-
Feb 13, 202528.5328.5328.5328.5328.53-
Feb 12, 202528.3028.3028.3028.3028.30-
Feb 11, 202528.3728.3728.3728.3728.37-
Feb 10, 202528.3028.3028.3028.3028.30-
Feb 7, 202528.2328.2328.2328.2328.23-
Feb 6, 202528.3328.3328.3328.3328.33-
Feb 5, 202528.2928.2928.2928.2928.29-
Feb 4, 202528.4028.4028.4028.4028.40-
Feb 3, 202528.4028.4028.4028.4028.40-
Jan 31, 202528.5628.5628.5628.5628.56-
Jan 30, 202528.8028.8028.8028.8028.80-
Jan 29, 202528.6328.6328.6328.6328.63-
Jan 28, 202528.7328.7328.7328.7328.73-
Jan 27, 202529.0129.0129.0129.0129.01-
Jan 24, 202528.7528.7528.7528.7528.75-
Jan 23, 202528.7528.7528.7528.7528.75-
Jan 22, 202528.4828.4828.4828.4828.48-
Jan 21, 202528.5428.5428.5428.5428.54-
Jan 17, 202528.2328.2328.2328.2328.23-
Jan 16, 202528.0528.0528.0528.0528.05-
Jan 15, 202527.9327.9327.9327.9327.93-
Jan 14, 202527.6127.6127.6127.6127.61-
Jan 13, 202527.4727.4727.4727.4727.47-
Jan 10, 202527.3127.3127.3127.3127.31-
Jan 8, 202527.6927.6927.6927.6927.69-
Jan 7, 202527.6827.6827.6827.6827.68-
Jan 6, 202527.6627.6627.6627.6627.66-
Jan 3, 202527.5827.5827.5827.5827.58-
Jan 2, 202527.4127.4127.4127.4127.41-
Dec 31, 202427.4327.4327.4327.4327.43-
Dec 30, 2024 0.383 Dividend
Dec 30, 202427.3927.3927.3927.3927.39-
Dec 27, 202428.0428.0428.0428.0427.66-
Dec 26, 202428.2028.2028.2028.2027.81-
Dec 24, 202428.1928.1928.1928.1927.80-
Dec 23, 202427.9727.9727.9727.9727.59-
Dec 20, 202427.8627.8627.8627.8627.48-
Dec 19, 202427.6027.6027.6027.6027.22-
Dec 18, 2024 0 Dividend
Dec 18, 202427.6227.6227.6227.6227.24-
Dec 18, 2024 2.08 Capital Gains
Dec 17, 202430.3330.3330.3330.3327.87-
Dec 16, 202430.4830.4830.4830.4828.00-
Dec 13, 202430.6530.6530.6530.6528.16-
Dec 12, 202430.6830.6830.6830.6828.19-
Dec 11, 202430.7530.7530.7530.7528.25-
Dec 10, 202430.8230.8230.8230.8228.32-
Dec 9, 202430.8330.8330.8330.8328.32-
Dec 6, 202431.0531.0531.0531.0528.53-
Dec 5, 202431.0531.0531.0531.0528.53-
Dec 4, 202431.1231.1231.1231.1228.59-
Dec 3, 202431.0031.0031.0031.0028.48-
Dec 2, 202431.1131.1131.1131.1128.58-
Nov 29, 202431.0531.0531.0531.0528.53-
Nov 27, 202430.9430.9430.9430.9428.43-
Nov 26, 202430.8730.8730.8730.8728.36-
Nov 25, 202430.9930.9930.9930.9928.47-
Nov 22, 202430.6930.6930.6930.6928.20-
Nov 21, 202430.5030.5030.5030.5028.02-
Nov 20, 202430.2930.2930.2930.2927.83-
Nov 19, 202430.2930.2930.2930.2927.83-
Nov 18, 202430.3830.3830.3830.3827.91-
Nov 15, 202430.2530.2530.2530.2527.79-
Nov 14, 202430.5430.5430.5430.5428.06-
Nov 13, 202430.7030.7030.7030.7028.21-
Nov 12, 202430.7330.7330.7330.7328.23-
Nov 11, 202430.9330.9330.9330.9328.42-
Nov 8, 202430.6930.6930.6930.6928.20-
Nov 7, 202430.7230.7230.7230.7228.22-
Nov 6, 202430.8030.8030.8030.8028.30-
Nov 5, 202430.0430.0430.0430.0427.60-
Nov 4, 202429.8129.8129.8129.8127.39-
Nov 1, 202429.9029.9029.9029.9027.47-
Oct 31, 202429.6929.6929.6929.6927.28-
Oct 30, 202430.2230.2230.2230.2227.76-
Oct 29, 202430.1430.1430.1430.1427.69-
Oct 28, 202430.1630.1630.1630.1627.71-
Oct 25, 202430.0130.0130.0130.0127.57-
Oct 24, 202430.1630.1630.1630.1627.71-
Oct 23, 202430.1030.1030.1030.1027.65-
Oct 22, 202430.1430.1430.1430.1427.69-
Oct 21, 202430.0930.0930.0930.0927.64-
Oct 18, 202430.4030.4030.4030.4027.93-
Oct 17, 202430.3430.3430.3430.3427.87-
Oct 16, 202430.4130.4130.4130.4127.94-
Oct 15, 202430.1830.1830.1830.1827.73-
Oct 14, 202430.3430.3430.3430.3427.87-
Oct 11, 202430.0730.0730.0730.0727.63-
Oct 10, 202429.6529.6529.6529.6527.24-
Oct 9, 202429.7229.7229.7229.7227.30-
Oct 8, 202429.5629.5629.5629.5627.16-
Oct 7, 202429.5529.5529.5529.5527.15-
Oct 4, 202429.8229.8229.8229.8227.40-
Oct 3, 202429.5529.5529.5529.5527.15-
Oct 2, 202429.7629.7629.7629.7627.34-
Oct 1, 202429.8329.8329.8329.8327.41-
Sep 30, 202429.9729.9729.9729.9727.53-
Sep 27, 202429.9129.9129.9129.9127.48-
Sep 26, 202429.8329.8329.8329.8327.41-
Sep 25, 202429.5529.5529.5529.5527.15-
Sep 24, 202429.7529.7529.7529.7527.33-
Sep 23, 202429.6929.6929.6929.6927.28-
Sep 20, 202429.5329.5329.5329.5327.13-
Sep 19, 202429.6629.6629.6629.6627.25-
Sep 18, 202429.3629.3629.3629.3626.97-
Sep 17, 202429.4629.4629.4629.4627.07-
Sep 16, 202429.3629.3629.3629.3626.97-
Sep 13, 202429.2129.2129.2129.2126.84-
Sep 12, 202428.9928.9928.9928.9926.63-
Sep 11, 202428.9228.9228.9228.9226.57-
Sep 10, 202428.8828.8828.8828.8826.53-
Sep 9, 202429.0429.0429.0429.0426.68-
Sep 6, 202428.7328.7328.7328.7326.40-
Sep 5, 202429.1429.1429.1429.1426.77-
Sep 4, 202429.2529.2529.2529.2526.87-
Sep 3, 202429.3829.3829.3829.3826.99-
Aug 30, 202429.7529.7529.7529.7527.33-
Aug 29, 202429.5129.5129.5129.5127.11-
Aug 28, 202429.3729.3729.3729.3726.98-
Aug 27, 202429.3929.3929.3929.3927.00-
Aug 26, 202429.4229.4229.4229.4227.03-
Aug 23, 202429.4429.4429.4429.4427.05-
Aug 22, 202429.1029.1029.1029.1026.74-
Aug 21, 202429.1929.1929.1929.1926.82-
Aug 20, 202429.0129.0129.0129.0126.65-
Aug 19, 202429.1429.1429.1429.1426.77-
Aug 16, 202428.9728.9728.9728.9726.62-
Aug 15, 202428.8928.8928.8928.8926.54-
Aug 14, 202428.4328.4328.4328.4326.12-
Aug 13, 202428.4028.4028.4028.4026.09-
Aug 12, 202428.1228.1228.1228.1225.83-
Aug 9, 202428.1628.1628.1628.1625.87-
Aug 8, 202428.0928.0928.0928.0925.81-
Aug 7, 202427.5727.5727.5727.5725.33-
Aug 6, 202427.6927.6927.6927.6925.44-
Aug 5, 202427.4927.4927.4927.4925.26-
Aug 2, 202428.1528.1528.1528.1525.86-
Aug 1, 202428.6328.6328.6328.6326.30-
Jul 31, 202428.9828.9828.9828.9826.62-
Jul 30, 202428.7928.7928.7928.7926.45-
Jul 29, 202428.6128.6128.6128.6126.28-
Jul 26, 202428.6528.6528.6528.6526.32-
Jul 25, 202428.1928.1928.1928.1925.90-
Jul 24, 202428.0628.0628.0628.0625.78-
Jul 23, 202428.2428.2428.2428.2425.94-
Jul 22, 202428.4628.4628.4628.4626.15-
Jul 19, 202428.3128.3128.3128.3126.01-
Jul 18, 202428.5928.5928.5928.5926.27-
Jul 17, 202428.8628.8628.8628.8626.51-
Jul 16, 202428.8328.8328.8328.8326.49-
Jul 15, 202428.4028.4028.4028.4026.09-
Jul 12, 202428.3328.3328.3328.3326.03-
Jul 11, 202428.3028.3028.3028.3026.00-
Jul 10, 202428.1628.1628.1628.1625.87-
Jul 9, 202427.9427.9427.9427.9425.67-
Jul 8, 202427.9827.9827.9827.9825.71-
Jul 5, 202428.0028.0028.0028.0025.72-
Jul 3, 202428.0028.0028.0028.0025.72-
Jul 2, 202427.9727.9727.9727.9725.70-
Jul 1, 202427.7927.7927.7927.7925.53-
Jun 28, 202427.8627.8627.8627.8625.60-
Jun 27, 202427.8427.8427.8427.8425.58-
Jun 26, 202427.8527.8527.8527.8525.59-
Jun 25, 202427.9627.9627.9627.9625.69-
Jun 24, 202428.0728.0728.0728.0725.79-
Jun 21, 202428.0228.0228.0228.0225.74-
Jun 20, 202428.0328.0328.0328.0325.75-
Jun 18, 202427.9227.9227.9227.9225.65-
Jun 17, 202427.8327.8327.8327.8325.57-
Jun 14, 202427.6827.6827.6827.6825.43-
Jun 13, 202427.7827.7827.7827.7825.52-
Jun 12, 202427.9327.9327.9327.9325.66-
Jun 11, 202427.8727.8727.8727.8725.61-
Jun 10, 202427.9727.9727.9727.9725.70-
Jun 7, 202427.9427.9427.9427.9425.67-
Jun 6, 202428.0228.0228.0228.0225.74-
Jun 5, 202428.0128.0128.0128.0125.73-
Jun 4, 202427.9027.9027.9027.9025.63-
Jun 3, 202427.9727.9727.9727.9725.70-
May 31, 202428.1428.1428.1428.1425.85-
May 30, 202427.9127.9127.9127.9125.64-
May 29, 202427.8827.8827.8827.8825.61-
May 28, 202428.2128.2128.2128.2125.92-
May 24, 202428.3728.3728.3728.3726.06-
May 23, 202428.2328.2328.2328.2325.94-
May 22, 202428.6228.6228.6228.6226.29-
May 21, 202428.7228.7228.7228.7226.39-
May 20, 202428.7328.7328.7328.7326.40-
May 17, 202428.8828.8828.8828.8826.53-
May 16, 202428.7928.7928.7928.7926.45-

Related Tickers