CAMP

CalAmp Corp. Common Stock Historical Stock Prices

$14.79
*  
0.18
1.2%
Get CAMP Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading CAMP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CAMP Pre-Market
 
 
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 02-MAY-2015 TO 02-MAY-2016

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 15.07 15.07 14.75 14.79 382,780
05/02/2016 15.07 15.07 14.75 14.79 382,780
04/29/2016 15.2 15.28 14.81 14.97 434,588
04/28/2016 15.3 15.46 15.16 15.25 456,290
04/27/2016 15.28 15.43 15.13 15.34 521,492
04/26/2016 15.56 15.595 15.165 15.19 537,475
04/25/2016 15.47 15.73 15.39 15.45 556,909
04/22/2016 15.29 15.67 15.27 15.42 854,417
04/21/2016 15.48 15.75 15.3 15.44 1,234,895
04/20/2016 15.1 15.9 14.63 15.56 4,871,703
04/19/2016 17.31 17.5298 17.19 17.43 1,061,438
04/18/2016 17.39 17.4996 17.11 17.14 471,416
04/15/2016 17.33 17.415 17.18 17.38 296,124
04/14/2016 17.45 17.69 17.35 17.44 268,493
04/13/2016 17.23 17.38 17.08 17.38 621,019
04/12/2016 17.28 17.505 17.07 17.09 412,506
04/11/2016 17.6 17.71 17.31 17.32 447,395
04/08/2016 17.56 17.715 17.48 17.54 369,090
04/07/2016 17.55 17.9 17.41 17.45 444,594
04/06/2016 17.64 17.77 17.55 17.62 285,169
04/05/2016 17.72 17.945 17.59 17.6 282,540
04/04/2016 17.79 18.01 17.7 17.82 292,852
04/01/2016 17.68 17.98 17.59 17.85 208,233
03/31/2016 17.84 18.01 17.75 17.93 345,555
03/30/2016 17.49 17.91 17.4444 17.76 560,631
03/29/2016 17.1 17.38 17.04 17.35 482,448
03/28/2016 17.27 17.39 17.135 17.2 372,218
03/24/2016 17.02 17.44 16.855 17.31 549,364
03/23/2016 17.54 17.98 16.93 17.09 624,965
03/22/2016 17.5 17.71 16.5601 17.64 2,313,394
03/21/2016 19.43 19.67 19.23 19.23 272,086
03/18/2016 19.1 19.49 18.99 19.48 416,326
03/17/2016 18.59 19.1 18.44 18.97 275,015
03/16/2016 18.42 18.81 18.41 18.76 305,140
03/15/2016 18.5 18.54 18.25 18.45 311,819
03/14/2016 18.19 18.62 18.19 18.6 199,152
03/11/2016 18.09 18.28 17.92 18.25 140,604
03/10/2016 18.27 18.35 17.7 17.9 125,428
03/09/2016 18.16 18.36 17.896 18.14 170,294
03/08/2016 18.7 18.81 17.92 18.04 266,896
03/07/2016 18.72 18.87 18.46 18.85 252,256
03/04/2016 18.42 18.84 18.22 18.71 285,671
03/03/2016 18.27 18.43 18.13 18.4 223,495
03/02/2016 18.41 18.48 18.11 18.35 227,587
03/01/2016 18.47 18.54 18.14 18.48 467,404
02/29/2016 17.64 18.47 17.6 18.28 388,190
02/26/2016 17.61 17.85 17.61 17.71 208,806
02/25/2016 17.83 17.87 17.46 17.55 261,371
02/24/2016 17.2 17.93 16.96 17.83 225,504
02/23/2016 17.75 17.94 17.36 17.45 160,613
02/22/2016 17.71 18.03 17.57 17.81 183,930
02/19/2016 17.41 18.06 17.3564 17.64 265,513
02/18/2016 17.48 17.6 17.27 17.565 296,980
02/17/2016 17.66 17.87 17.38 17.39 441,348
02/16/2016 17 17.6 16.6 17.48 453,448
02/12/2016 16.62 16.78 16.09 16.68 233,812
02/11/2016 15.92 16.6 15.76 16.41 261,171
02/10/2016 16.35 16.76 16.21 16.31 308,493
02/09/2016 15.75 16.62 15.75 16.27 341,747
02/08/2016 16.42 16.49 15.56 16 452,908
02/05/2016 17.41 17.41 16.54 16.65 349,703
02/04/2016 17.54 17.78 17.1 17.39 252,612
02/03/2016 17.45 17.63 16.74 17.6 480,063
02/02/2016 17.25 18.16 16.7501 17.21 1,242,695
02/01/2016 16.87 17 16.6 16.91 283,531
01/29/2016 16.53 17.1355 16.53 17 571,748
01/28/2016 16.84 16.9 16.49 16.51 239,092
01/27/2016 17.14 17.29 16.68 16.73 499,398
01/26/2016 17.26 17.53 16.97 17.33 208,526
01/25/2016 17.8 17.9 16.99 17.08 187,498
01/22/2016 17.64 17.92 17.4401 17.9 307,007
01/21/2016 17.47 17.6 17.08 17.26 234,031
01/20/2016 16.75 17.68 16.41 17.48 391,665
01/19/2016 17.56 17.87 16.88 17.03 428,206
01/15/2016 17.16 17.54 16.8101 17.47 450,146
01/14/2016 17.29 17.73 16.91 17.71 487,326
01/13/2016 17.76 17.99 17 17.06 362,252
01/12/2016 18.08 18.31 17.2 17.74 395,958
01/11/2016 18.39 18.67 17.7301 17.96 319,676
01/08/2016 19.1 19.33 18.34 18.4 478,287
01/07/2016 19.64 19.9 18.89 18.9 292,551
01/06/2016 20.49 20.49 19.83 19.97 370,638
01/05/2016 19.89 20.36 19.54 20.2 412,542
01/04/2016 19.67 19.94 19.29 19.91 434,182
12/31/2015 19.99 20.31 19.75 19.93 255,502
12/30/2015 20.45 20.47 19.96 20.02 401,625
12/29/2015 20.88 20.88 20.4 20.5 368,831
12/28/2015 20.72 20.89 20.24 20.62 345,429
12/24/2015 20.6 21.3499 20.37 20.81 313,980
12/23/2015 19.72 21.17 19.1 20.85 1,297,867
12/22/2015 18.82 19.47 18.661 19.45 418,854
12/21/2015 19.04 19.1 18.43 18.9 504,264
12/18/2015 19.07 19.23 18.93 18.94 435,378
12/17/2015 19.53 19.7 19.09 19.21 210,133
12/16/2015 19.19 19.49 19.15 19.47 229,978
12/15/2015 18.96 19.1 18.55 19.09 370,110
12/14/2015 20.37 20.37 18.62 18.81 669,111
12/11/2015 20.25 20.42 19.66 20.4 605,616
12/10/2015 19.49 20.7 19.19 20.59 1,141,943
12/09/2015 18.83 18.945 18.45 18.56 327,385
12/08/2015 18.67 18.94 18.605 18.81 255,877
12/07/2015 18.94 19 18.78 18.93 354,553
12/04/2015 18.31 18.81 18.3 18.78 250,675
12/03/2015 18.33 18.47 18.12 18.33 276,030
12/02/2015 18.44 18.51 18.11 18.28 244,646
12/01/2015 18.61 18.63 18.39 18.49 200,995
11/30/2015 18.45 18.63 18.34 18.48 222,023
11/27/2015 18.32 18.69 18.32 18.41 75,634
11/25/2015 18.09 18.55 18.08 18.39 158,180
11/24/2015 18.62 18.75 17.94 18.08 557,935
11/23/2015 18.62 19.09 18.52 18.72 204,936
11/20/2015 18.71 18.92 18.59 18.62 237,687
11/19/2015 18.89 19.16 18.58 18.62 234,248
11/18/2015 18.71 18.99 18.5819 18.95 254,091
11/17/2015 18.89 19.29 18.63 18.72 245,118
11/16/2015 18.58 18.98 18.22 18.87 286,497
11/13/2015 18.02 18.84 17.91 18.58 562,958
11/12/2015 18.38 18.48 18.18 18.24 205,764
11/11/2015 18.81 18.8999 18.465 18.51 165,352
11/10/2015 18.84 18.94 18.63 18.78 211,440
11/09/2015 19.17 19.17 18.62 18.88 234,631
11/06/2015 19.16 19.33 18.87 19.19 324,245
11/05/2015 19.43 19.442 19.17 19.25 254,928
11/04/2015 19.49 19.68 19.16 19.36 332,690
11/03/2015 19.17 19.59 19.0409 19.38 367,622
11/02/2015 18.95 19.385 18.85 19.14 225,519
10/30/2015 19.14 19.2 18.78 18.96 294,513
10/29/2015 19.42 19.54 19.11 19.17 208,454
10/28/2015 18.92 19.53 18.8 19.5 522,570
10/27/2015 18.96 19.0974 18.65 18.75 357,675
10/26/2015 19.61 19.68 19.05 19.08 197,485
10/23/2015 19.84 19.88 19.31 19.56 248,018
10/22/2015 19.21 19.59 19.21 19.45 324,389
10/21/2015 19.5 19.76 19.05 19.09 421,943
10/20/2015 19.6 19.8 19.19 19.41 299,530
10/19/2015 19.89 20.0499 19.46 19.66 306,533
10/16/2015 19.82 20.1399 19.66 19.99 394,763
10/15/2015 19.73 19.94 19.39 19.79 284,564
10/14/2015 19.81 19.95 19.541 19.64 253,898
10/13/2015 19.36 20 19.2401 19.78 470,310
10/12/2015 19.85 19.9 19.37 19.43 248,752
10/09/2015 19.85 20.15 19.57 19.84 438,436
10/08/2015 19.76 19.97 19.61 19.72 506,381
10/07/2015 19.43 20.04 19.39 19.79 599,717
10/06/2015 19.14 19.72 19.03 19.33 671,842
10/05/2015 18.41 19.4241 18.2001 19.31 1,210,159
10/02/2015 17.5 18.34 17.01 18.2 3,611,593
10/01/2015 16.18 16.35 15.12 15.65 971,804
09/30/2015 16.21 16.4795 15.78 16.09 633,773
09/29/2015 16.18 16.34 15.99 16.18 453,147
09/28/2015 16.18 16.38 15.92 16.08 720,574
09/25/2015 16.48 16.63 16.21 16.35 266,181
09/24/2015 16.79 16.79 16.09 16.26 371,402
09/23/2015 17.03 17.13 16.7203 16.85 194,621
09/22/2015 16.72 17 16.59 16.96 262,315
09/21/2015 17.23 17.25 16.99 17.05 387,586
09/18/2015 16.93 17.13 16.71 17.09 405,677
09/17/2015 17.14 17.205 16.99 17.14 985,655
09/16/2015 16.74 17.32 16.71 17.14 906,049
09/15/2015 16.31 16.7 16.26 16.7 361,466
09/14/2015 16 16.32 15.98 16.3 229,731
09/11/2015 15.9 16 15.77 15.98 245,218
09/10/2015 15.87 16.1 15.87 15.98 120,087
09/09/2015 16.4 16.49 15.96 15.99 387,393
09/08/2015 16.11 16.29 15.95 16.22 378,731
09/04/2015 15.81 16.06 15.76 15.88 368,873
09/03/2015 16.16 16.33 15.93 16.04 224,059
09/02/2015 16.25 16.3999 15.9152 16.09 413,024
09/01/2015 16.25 16.42 15.96 16.01 660,671
08/31/2015 16.55 16.62 16.26 16.62 487,193
08/28/2015 16.2 16.61 16.072 16.59 350,702
08/27/2015 15.87 16.35 15.5 16.34 486,572
08/26/2015 15.72 15.81 15.3 15.76 375,158
08/25/2015 15.67 15.92 15.5 15.51 357,863
08/24/2015 14.8 15.46 14.01 15.26 535,619
08/21/2015 15.61 16.06 15.61 15.71 444,051
08/20/2015 16.17 16.37 15.8 15.88 469,855
08/19/2015 16.21 16.39 16.1 16.23 275,326
08/18/2015 16.64 16.68 16.3 16.37 476,282
08/17/2015 16.54 16.69 16.38 16.67 251,910
08/14/2015 16.15 16.65 16.11 16.59 333,155
08/13/2015 16.27 16.4499 16.01 16.1 273,706
08/12/2015 16.01 16.41 15.6816 16.39 288,941
08/11/2015 16.59 16.79 16.2 16.21 219,457
08/10/2015 16.43 16.78 16.36 16.7 280,800
08/07/2015 16.41 16.55 16.18 16.37 360,423
08/06/2015 16.66 16.72 16.24 16.42 400,748
08/05/2015 17 17.1691 16.58 16.66 399,600
08/04/2015 16.63 17.09 16.63 16.89 531,442
08/03/2015 17.11 17.15 16.47 16.54 527,402
07/31/2015 17.29 17.35 17.06 17.11 581,824
07/30/2015 17.22 17.45 17.15 17.19 654,263
07/29/2015 17.71 17.71 17.25 17.33 657,060
07/28/2015 17.49 17.77 17.06 17.54 394,621
07/27/2015 17.55 17.779 17.31 17.41 290,681
07/24/2015 17.98 18.06 17.66 17.68 214,753
07/23/2015 18 18.19 17.8 17.96 287,230
07/22/2015 18.47 18.58 17.86 17.98 508,336
07/21/2015 18.79 19 18.61 18.62 330,239
07/20/2015 18.93 18.93 18.417 18.84 442,763
07/17/2015 19.08 19.17 18.8 18.99 242,580
07/16/2015 19.01 19.38 18.9348 19.14 320,823
07/15/2015 19.49 19.6 18.9 18.92 305,123
07/14/2015 19.1 19.59 19.03 19.46 299,781
07/13/2015 19.19 19.34 19.05 19.22 278,272
07/10/2015 19.12 19.1999 18.86 19.13 297,838
07/09/2015 19.37 19.45 18.849 18.9 364,116
07/08/2015 19.14 19.5 19.0401 19.19 535,611
07/07/2015 19.14 19.49 18.787 19.44 704,691
07/06/2015 19.38 19.58 19.07 19.17 416,993
07/02/2015 19.89 20.07 19.37 19.46 878,585
07/01/2015 18.83 20.27 18.56 19.88 2,617,701
06/30/2015 17.63 18.4 17.59 18.26 1,186,996
06/29/2015 18.14 18.24 17.5 17.52 773,392
06/26/2015 18.7 18.75 18.05 18.28 838,421
06/25/2015 18.95 19.1184 18.55 18.67 451,151
06/24/2015 19.3 19.33 18.86 18.92 440,589
06/23/2015 19.12 19.5 19.12 19.26 331,246
06/22/2015 19.95 20 18.61 19.21 891,245
06/19/2015 19.81 19.88 19.62 19.82 599,298
06/18/2015 19.61 19.92 19.5 19.8 384,199
06/17/2015 19.37 19.52 19.17 19.45 274,140
06/16/2015 19.47 19.65 19.27 19.29 258,136
06/15/2015 19.21 19.55 19.06 19.46 243,102
06/12/2015 19.16 19.45 19.08 19.36 423,746
06/11/2015 19.65 19.69 19.18 19.26 385,585
06/10/2015 19.42 19.75 19.37 19.59 416,755
06/09/2015 19.22 19.73 19.08 19.29 930,848
06/08/2015 19.25 19.435 19.03 19.23 847,696
06/05/2015 19.11 19.31 18.92 19.28 702,034
06/04/2015 19.4 19.67 18.91 19.11 929,396
06/03/2015 19.7 19.87 19.42 19.57 926,927
06/02/2015 19.72 19.89 19.4 19.57 811,305
06/01/2015 19.85 20.2 19.53 19.81 871,217
05/29/2015 19.92 20.09 19.66 19.74 304,545
05/28/2015 20.01 20.1 19.82 19.92 266,617
05/27/2015 20.03 20.12 19.68 20.08 305,507
05/26/2015 20.48 20.53 19.77 19.93 526,924
05/22/2015 19.96 20.58 19.95 20.53 547,599
05/21/2015 19.9 20.17 19.83 19.97 398,537
05/20/2015 20.05 20.19 19.75 19.85 496,933
05/19/2015 19.58 20.235 19.51 20.07 567,590
05/18/2015 19.36 19.79 19.31 19.62 315,261
05/15/2015 19.58 19.8 19.3 19.36 578,535
05/14/2015 19.33 19.79 19.18 19.71 363,956
05/13/2015 19.54 19.74 19.17 19.24 245,748
05/12/2015 19.43 19.742 19.15 19.49 396,009
05/11/2015 19.5 19.9 19.5 19.58 281,204
05/08/2015 19.85 20.04 19.54 19.56 336,807
05/07/2015 19.82 20.16 19.66 19.81 516,978
05/06/2015 19.84 19.94 19.606 19.87 579,385
05/05/2015 19.72 20.03 19.65 19.71 553,739
05/04/2015 19.71 19.99 19.67 19.81 481,130
*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?