CAMAC Energy Inc. Historical Stock Prices

CAK 
$0.5311
*  
0.0272
5.4%
Get CAK Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading CAK now
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2014 TO 25-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.525  0.54  0.51  0.5311 1,558,709
03/25/2015 0.49 0.5151 0.4601 0.5039 1,662,109
03/24/2015 0.465 0.49 0.425 0.49 483,439
03/23/2015 0.42 0.46 0.42 0.4575 113,797
03/20/2015 0.485 0.485 0.43 0.43 592,197
03/19/2015 0.44 0.4619 0.42 0.4618 232,470
03/18/2015 0.43 0.474 0.41 0.4325 447,344
03/17/2015 0.43 0.4399 0.41 0.4258 207,739
03/16/2015 0.46 0.4699 0.42 0.43 442,420
03/13/2015 0.49 0.4995 0.456 0.47 286,277
03/12/2015 0.429 0.5 0.41 0.5 1,424,199
03/11/2015 0.4217 0.43 0.41 0.41 281,103
03/10/2015 0.43 0.44 0.41 0.4213 205,332
03/09/2015 0.45 0.45 0.42 0.43 282,625
03/06/2015 0.47 0.47 0.445 0.45 260,341
03/05/2015 0.48 0.48 0.45 0.46 187,146
03/04/2015 0.475 0.48 0.45 0.46 744,591
03/03/2015 0.4201 0.4499 0.42 0.4499 109,489
03/02/2015 0.45 0.45 0.4101 0.42 229,935
02/27/2015 0.4401 0.4601 0.4 0.45 1,004,146
02/26/2015 0.43 0.4798 0.4201 0.46 652,535
02/25/2015 0.43 0.4399 0.41 0.4399 394,772
02/24/2015 0.38 0.4385 0.38 0.41 435,017
02/23/2015 0.3899 0.4 0.37 0.3918 269,521
02/20/2015 0.4 0.4 0.37 0.3801 218,867
02/19/2015 0.3998 0.4 0.3527 0.3939 264,396
02/18/2015 0.38 0.4 0.36 0.4 362,272
02/17/2015 0.34 0.4 0.33 0.3951 841,895
02/13/2015 0.32 0.34 0.32 0.331 460,577
02/12/2015 0.3099 0.32 0.3099 0.316 178,628
02/11/2015 0.32 0.32 0.3 0.3 477,652
02/10/2015 0.32 0.3299 0.29 0.3079 391,067
02/09/2015 0.3384 0.3384 0.3075 0.32 109,818
02/06/2015 0.3299 0.333 0.3 0.3225 540,215
02/05/2015 0.33 0.3348 0.3151 0.318 258,859
02/04/2015 0.3275 0.33 0.3117 0.317 235,206
02/03/2015 0.3395 0.34 0.3212 0.34 414,214
02/02/2015 0.34 0.34 0.32 0.34 350,063
01/30/2015 0.335 0.34 0.315 0.34 119,920
01/29/2015 0.3201 0.335 0.3105 0.325 184,660
01/28/2015 0.342 0.35 0.3203 0.33 216,059
01/27/2015 0.3299 0.34 0.31 0.3369 291,975
01/26/2015 0.32 0.341 0.32 0.32 206,500
01/23/2015 0.3375 0.3375 0.305 0.3149 162,742
01/22/2015 0.32 0.339 0.3 0.3375 204,284
01/21/2015 0.33 0.33 0.2915 0.3098 319,281
01/20/2015 0.34 0.3499 0.3 0.3275 178,703
01/16/2015 0.26 0.321 0.26 0.321 444,335
01/15/2015 0.28 0.3 0.25 0.2601 247,925
01/14/2015 0.31 0.34 0.28 0.2807 487,430
01/13/2015 0.28 0.2998 0.28 0.2925 410,761
01/12/2015 0.32 0.34 0.28 0.2816 559,193
01/09/2015 0.3299 0.34 0.31 0.32 145,638
01/08/2015 0.3005 0.341 0.3001 0.3215 136,438
01/07/2015 0.35 0.35 0.31 0.3175 291,258
01/06/2015 0.3692 0.3848 0.33 0.345 298,922
01/05/2015 0.4 0.42 0.354 0.3623 280,491
01/02/2015 0.37 0.42 0.37 0.3951 297,169
12/31/2014 0.38 0.3914 0.36 0.37 900,078
12/30/2014 0.3914 0.3914 0.3719 0.38 234,662
12/29/2014 0.4 0.42 0.35 0.3821 660,227
12/26/2014 0.38 0.41 0.38 0.4025 530,810
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?