CAMP

Historical Stock Prices

$18.69
*  
0.28
1.48%
Get CAMP Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading CAMP now
Exchange: NASDAQ
Industry: Technology
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: 1 Year, From 28-NOV-2013 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 19.07 19.09 18.65 18.69 293,419
11/26/2014 18.28 18.98 18.22 18.97 562,049
11/25/2014 18.16 18.46 18.11 18.2 242,509
11/24/2014 17.98 18.26 17.85 18.13 460,616
11/21/2014 18.34 18.35 17.58 17.77 450,631
11/20/2014 17.7 18.2 17.4 18.02 359,629
11/19/2014 18.59 18.68 17.7 17.75 578,490
11/18/2014 18.65 19 18.46 18.57 433,146
11/17/2014 19.23 19.3393 18.62 18.62 416,142
11/14/2014 18.98 19.38 18.91 19.26 340,385
11/13/2014 19.43 19.62 18.8932 19.01 344,242
11/12/2014 18.92 19.55 18.85 19.48 279,400
11/11/2014 19.43 19.7 18.97 19.06 520,140
11/10/2014 19.67 19.7 19.31 19.47 475,219
11/07/2014 19.25 19.72 19.0736 19.7 537,233
11/06/2014 18.84 19.53 18.7503 19.42 387,265
11/05/2014 19.19 19.25 18.67 18.77 428,260
11/04/2014 19.06 19.44 18.96 19.06 356,782
11/03/2014 19.23 19.5 18.98 19.26 442,633
10/31/2014 19.43 19.5 19.03 19.28 466,191
10/30/2014 19.15 19.5 18.95 19.07 435,849
10/29/2014 19.05 19.25 18.715 19.24 542,526
10/28/2014 18.18 19.13 18.1 19.13 528,679
10/27/2014 18.13 18.33 17.6 18.08 479,466
10/24/2014 18.55 18.61 18.03 18.36 511,278
10/23/2014 18.28 18.84 18.17 18.58 560,245
10/22/2014 18.21 18.47 17.9398 18.01 589,631
10/21/2014 18.14 18.46 17.9 18.2 418,452
10/20/2014 17.73 18.19 17.508 17.91 475,343
10/17/2014 18.18 18.34 17.588 17.76 546,026
10/16/2014 17.06 18.1695 17.01 17.9 608,158
10/15/2014 16.1 17.57 15.51 17.45 1,104,138
10/14/2014 16.48 16.805 16.12 16.39 882,316
10/13/2014 17.18 17.5 16.32 16.35 1,371,572
10/10/2014 17.78 17.97 17.11 17.18 756,632
10/09/2014 18.85 18.94 17.93 18.01 924,111
10/08/2014 19.67 19.7752 18 18.86 2,168,177
10/07/2014 17.97 20.77 17.7801 19.97 7,723,548
10/06/2014 17.12 17.34 16.42 16.5 1,308,607
10/03/2014 17.08 17.3 16.785 17.03 818,181
10/02/2014 16.3 16.93 16.03 16.89 785,060
10/01/2014 17.55 17.73 16.2 16.24 1,705,790
09/30/2014 18.12 18.18 17.55 17.62 761,366
09/29/2014 17.7 18.37 17.69 18.18 444,339
09/26/2014 17.68 18.2 17.68 17.91 408,248
09/25/2014 18.2 18.22 17.56 17.64 537,290
09/24/2014 17.96 18.25 17.781 18.22 384,448
09/23/2014 18.07 18.44 17.89 17.97 459,125
09/22/2014 18.7 18.7563 17.81 18.19 653,186
09/19/2014 19.3 19.388 18.69 18.82 701,138
09/18/2014 19.32 19.4 19.0701 19.19 363,530
09/17/2014 19.31 19.39 19.07 19.21 269,960
09/16/2014 18.72 19.28 18.59 19.19 414,305
09/15/2014 20.22 20.3 18.58 18.77 1,179,838
09/12/2014 20.48 20.84 19.93 20.18 680,733
09/11/2014 19.76 20.63 19.65 20.61 707,116
09/10/2014 19.58 19.83 19.47 19.77 355,475
09/09/2014 19.73 19.77 19.41 19.5 392,912
09/08/2014 19.34 19.9299 19.3311 19.86 392,294
09/05/2014 19.18 19.37 18.9 19.33 386,039
09/04/2014 19.28 19.577 19.11 19.27 470,193
09/03/2014 19.44 19.4485 19.13 19.26 366,563
09/02/2014 19.3 19.49 19.02 19.3 517,138
08/29/2014 19.2 19.3 19.02 19.28 325,802
08/28/2014 19.03 19.43 19 19.15 400,220
08/27/2014 19.33 19.54 19.12 19.15 496,637
08/26/2014 18.98 19.545 18.95 19.31 451,749
08/25/2014 18.84 19.23 18.77 18.98 399,008
08/22/2014 18.6 18.79 18.3 18.67 285,805
08/21/2014 18.62 18.74 18.14 18.65 339,859
08/20/2014 18.8 18.87 18.52 18.65 341,244
08/19/2014 17.9 18.91 17.86 18.87 719,768
08/18/2014 17.56 17.93 17.412 17.91 416,850
08/15/2014 17.78 17.94 17.25 17.42 489,891
08/14/2014 17.97 18.16 17.57 17.61 473,666
08/13/2014 17.8 18.09 17.76 17.96 446,253
08/12/2014 17.89 18.04 17.55 17.7 294,228
08/11/2014 18.03 18.35 17.76 17.94 573,444
08/08/2014 18.14 18.1701 17.72 18.02 650,940
08/07/2014 18.28 18.48 17.9701 18.07 396,459
08/06/2014 17.65 18.43 17.6101 18.17 490,171
08/05/2014 17.73 18.1 17.511 17.85 441,851
08/04/2014 17.36 17.96 17.3 17.87 625,308
08/01/2014 17.01 17.5 16.9 17.3 604,070
07/31/2014 17.2 17.32 16.9 17.01 628,436
07/30/2014 17.6 17.67 17.33 17.39 466,864
07/29/2014 17.12 17.5 16.91 17.47 485,965
07/28/2014 17.23 17.32 16.8 17.1 584,280
07/25/2014 17.25 17.35 17.01 17.23 501,601
07/24/2014 17.65 17.809 17.401 17.49 510,896
07/23/2014 17.88 18.05 17.51 17.5499 726,266
07/22/2014 17.85 18.1 17.68 17.83 552,024
07/21/2014 17.94 18.17 17.6 17.73 588,431
07/18/2014 17.48 18.24 17.38 18.07 993,010
07/17/2014 17.06 17.74 16.98 17.5 1,277,547
07/16/2014 17 17.1 16.73 16.83 686,295
07/15/2014 17.5 17.62 16.5734 16.89 1,424,686
07/14/2014 17.94 17.976 17.48 17.54 928,587
07/11/2014 17.73 17.98 17.53 17.7 798,533
07/10/2014 17.58 17.95 17.211 17.79 893,194
07/09/2014 17.96 18.52 17.87 18.21 871,654
07/08/2014 19 19.18 17.53 17.846 2,001,677
07/07/2014 19.74 19.94 18.93 18.97 1,388,896
07/03/2014 19.31 19.83 19.19 19.73 1,259,456
07/02/2014 18.95 19.95 18.59 19.19 6,031,737
07/01/2014 22.1 22.36 21.535 22.06 1,985,161
06/30/2014 21.49 22.08 21.2 21.66 1,648,048
06/27/2014 21.1 21.39 20.89 21.11 635,459
06/26/2014 21.28 21.45 20.59 21.17 782,972
06/25/2014 20.74 20.78 20.02 20.47 607,633
06/24/2014 21 21.39 20.81 20.86 940,635
06/23/2014 20.15 20.94 20.02 20.92 783,919
06/20/2014 20.32 20.39 19.71 20 678,039
06/19/2014 20.52 20.62 20.01 20.2 430,131
06/18/2014 20.54 20.7 20.13 20.42 386,982
06/17/2014 19.85 20.53 19.63 20.445 617,289
06/16/2014 19.48 19.89 19.32 19.87 430,797
06/13/2014 19.76 19.91 19.31 19.51 788,216
06/12/2014 19.56 19.85 19.31 19.62 564,490
06/11/2014 19.57 19.66 19.23 19.6 580,473
06/10/2014 19.5 19.8 19.15 19.76 767,225
06/09/2014 19.03 19.689 19 19.47 829,694
06/06/2014 18.95 19.18 18.862 18.96 516,399
06/05/2014 18.52 18.92 18.187 18.74 576,311
06/04/2014 18.17 18.67 18.06 18.49 478,339
06/03/2014 18.26 18.7599 17.81 18.28 569,030
06/02/2014 19.24 19.398 18.13 18.3 1,178,465
05/30/2014 19.5 19.6 18.72 19.1 801,947
05/29/2014 19.27 19.89 19.18 19.38 856,067
05/28/2014 18.99 19.14 18.65 19.07 888,521
05/27/2014 18.5 19.1963 18.3302 18.96 1,131,091
05/23/2014 17.89 18.285 17.67 18.23 447,207
05/22/2014 17.84 18.02 17.6 17.94 590,655
05/21/2014 17.46 17.91 17.3 17.86 662,554
05/20/2014 17.76 17.77 17.06 17.37 699,275
05/19/2014 17.26 17.77 17.11 17.73 665,385
05/16/2014 17.46 17.7 16.9124 17.28 959,239
05/15/2014 16.85 17.52 16.71 17.42 1,537,665
05/14/2014 17.11 17.49 16.57 16.61 1,231,310
05/13/2014 16.06 16.92 16.02 16.2 874,913
05/12/2014 15.46 16.1199 15.34 15.96 861,473
05/09/2014 15.23 15.41 14.74 15.28 1,341,292
05/08/2014 16.1 16.37 15.17 15.24 1,305,458
05/07/2014 16.95 17.11 15.86 16.2 1,121,857
05/06/2014 17.48 17.58 16.84 16.91 1,023,663
05/05/2014 17.7 17.842 17.3 17.65 612,714
05/02/2014 18.21 18.3699 17.87 17.96 929,420
05/01/2014 17.74 18.54 17.51 17.98 1,082,234
04/30/2014 17.52 18.05 17.17 17.75 1,145,081
04/29/2014 18.13 18.226 17.62 17.67 1,325,162
04/28/2014 18.94 18.96 17.261 18.03 2,223,265
04/25/2014 21.15 21.568 18.41 18.62 5,732,130
04/24/2014 25.44 25.479 24.065 24.63 1,101,788
04/23/2014 25.66 25.7986 24.76 25.1 783,571
04/22/2014 25.27 26.04 25.2 25.59 800,177
04/21/2014 24.76 25.45 24.5 25.21 839,353
04/17/2014 24.43 25.06 23.9 24.56 490,388
04/16/2014 24.08 24.6065 23.78 24.47 494,981
04/15/2014 24.03 24.24 22.33 23.66 1,137,935
04/14/2014 24.17 24.9198 23.5891 23.88 1,163,460
04/11/2014 24.03 25.07 23.22 23.56 1,336,339
04/10/2014 26.1 26.149 24.16 24.3 1,031,197
04/09/2014 25.57 26.05 25.05 26 960,329
04/08/2014 24.61 25.63 24.61 25.31 985,932
04/07/2014 25.11 25.71 23.9109 24.53 1,316,676
04/04/2014 27.58 28.04 25.12 25.3 1,516,979
04/03/2014 27.93 28.72 27.12 27.4 797,117
04/02/2014 28.23 28.372 27.52 27.94 910,503
04/01/2014 28 28.56 27.5102 28.11 827,226
03/31/2014 27.02 28.39 26.93 27.87 999,971
03/28/2014 26.82 27.055 26.25 26.54 831,263
03/27/2014 26 27.5 25.31 26.78 1,281,672
03/26/2014 27.85 28.0181 25.32 26 2,145,324
03/25/2014 28.12 28.8199 27.33 27.79 907,705
03/24/2014 29 29.389 27.1 27.98 1,368,584
03/21/2014 31.22 31.49 28 28.85 1,967,895
03/20/2014 31.19 31.36 30.26 30.85 841,602
03/19/2014 32.51 32.69 30.898 31.39 1,101,960
03/18/2014 33.53 33.72 32.34 32.53 772,250
03/17/2014 32.41 33.68 32.26 33.3 556,541
03/14/2014 32.75 32.93 31.4218 32.09 813,866
03/13/2014 34.18 34.37 32.63 32.95 609,717
03/12/2014 33.23 33.73 32.47 33.66 505,175
03/11/2014 34.27 34.47 33.1 33.38 579,096
03/10/2014 33.71 34.14 33.251 34.05 387,724
03/07/2014 33.8 34.2 32.79 33.69 489,059
03/06/2014 34.61 34.77 33.251 33.71 636,450
03/05/2014 34.08 34.85 33.9001 34.41 651,954
03/04/2014 32.8 34.35 32.5 33.92 1,154,867
03/03/2014 31.57 32.08 30.8 32.05 774,532
02/28/2014 32.61 33.12 31.65 32.04 672,487
02/27/2014 32.55 33 32.155 32.67 402,372
02/26/2014 32.18 32.98 31.68 32.57 686,903
02/25/2014 31.89 32.59 31.54 32.03 752,547
02/24/2014 31.42 31.89 31.06 31.48 608,658
02/21/2014 31.73 32.02 31.13 31.15 684,532
02/20/2014 31.5 31.83 30.75 31.51 732,696
02/19/2014 31.01 31.99 30.75 31.36 1,098,077
02/18/2014 29.35 31.17 29.04 30.69 1,261,139
02/14/2014 30.09 30.222 28.75 28.95 858,876
02/13/2014 29 30.21 28.861 30.13 620,052
02/12/2014 29.44 29.499 29.01 29.21 541,546
02/11/2014 29.54 29.89 28.6 29.09 695,574
02/10/2014 29.81 29.98 28.91 29.4 742,552
02/07/2014 27.46 29.4 27.46 28.8 1,204,631
02/06/2014 27.68 28 27 27.27 658,699
02/05/2014 28.24 28.67 26.5 27.42 1,066,926
02/04/2014 27.81 28.63 27.06 28.15 771,384
02/03/2014 29.5 30.1 26.75 27.73 1,251,242
01/31/2014 29.3 30.12 29 29.48 604,832
01/30/2014 28.53 30.01 28.53 29.83 759,714
01/29/2014 29.48 29.69 28.37 28.39 934,686
01/28/2014 29.86 29.98 29.23 29.77 689,072
01/27/2014 30.27 30.75 28.3 29.71 1,300,521
01/24/2014 31.52 31.52 30.1 30.5 1,264,318
01/23/2014 32.01 32.59 30.52 31.84 1,430,062
01/22/2014 32.28 33.594 32.2 33.37 999,705
01/21/2014 31.88 32.18 31.2506 32.08 690,682
01/17/2014 32.21 32.35 31.041 31.24 733,897
01/16/2014 30.37 31.85 30.13 31.72 1,202,363
01/15/2014 30 30.6 29.72 30.34 1,028,105
01/14/2014 28.66 29.75 28.46 29.71 682,743
01/13/2014 29.75 29.8 28.01 28.2 1,041,227
01/10/2014 30.64 30.92 29.33 29.8 911,610
01/09/2014 30.78 31.4 30.0155 30.56 978,084
01/08/2014 29.3 30.58 29.2809 30.44 1,235,996
01/07/2014 28.98 29.58 28.5145 29.24 954,616
01/06/2014 27.91 28.515 27.25 28.35 763,880
01/03/2014 27.37 27.7099 27.06 27.56 522,079
01/02/2014 28.22 28.22 26.9 27.1 881,210
12/31/2013 28 28.1899 27.55 27.97 933,474
12/30/2013 26.59 27.53 26.25 27.48 926,174
12/27/2013 26.36 26.62 26.0645 26.26 688,077
12/26/2013 25.66 26.2 25.51 25.99 841,158
12/24/2013 25.51 26 24.58 25.63 2,415,336
12/23/2013 29.67 29.74 27.31 27.56 2,070,533
12/20/2013 26.46 28.43 26.45 28.27 1,316,662
12/19/2013 25.15 26.36 25.15 26.3 948,575
12/18/2013 24.33 25.22 24.15 25.05 542,709
12/17/2013 24.45 24.51 24.01 24.24 441,578
12/16/2013 24.84 24.89 23.99 24.37 509,613
12/13/2013 23.85 24.54 23.7 24.35 406,302
12/12/2013 23.61 24.0499 23.49 23.68 464,105
12/11/2013 24.27 24.54 23.43 23.61 420,347
12/10/2013 24.44 25.2299 24.13 24.13 495,380
12/09/2013 24.09 24.67 23.76 24.54 546,721
12/06/2013 24.5 24.53 23.77 23.9 371,393
12/05/2013 24.15 24.3878 23.87 24.22 288,706
12/04/2013 24.21 24.557 23.78 24.14 402,231
12/03/2013 24.3 24.82 24.1 24.28 388,227
12/02/2013 25.06 25.25 24.29 24.37 435,035
11/29/2013 25.44 25.44 24.83 24.94 206,372
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?