Camtek Ltd. Ordinary Shares Historical Stock Prices

CAMT 
$1.92
*  
0.06
3.23%
Get CAMT Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading CAMT now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CAMT After Hours
 
 
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 23-FEB-2016 TO 23-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 1.86 1.92 1.85 1.92 67,649
05/23/2016 1.9 1.93 1.847 1.86 39,196
05/20/2016 1.84 1.91 1.8349 1.91 14,309
05/19/2016 1.855 1.87 1.855 1.87 14,001
05/18/2016 1.91 1.91 1.83 1.87 29,795
05/17/2016 1.88 1.93 1.88 1.9199 3,070
05/16/2016 1.87 1.94 1.85 1.89 6,626
05/13/2016 1.835 1.96 1.82 1.879 9,108
05/12/2016 1.9 1.9 1.8201 1.86 25,858
05/11/2016 1.93 1.94 1.9 1.91 6,495
05/10/2016 1.86 1.97 1.8 1.97 36,963
05/09/2016 1.89 1.9 1.81 1.81 13,681
05/06/2016 1.91 1.98 1.81 1.91 64,806
05/05/2016 2.1 2.13 1.91 1.92 234,776
05/04/2016 2.12 2.34 2.04 2.34 107,637
05/03/2016 2.09 2.15 2.05 2.13 27,328
05/02/2016 2.17 2.17 2.06 2.1 22,064
04/29/2016 2.06 2.21 2.0301 2.21 5,115
04/28/2016 2.16 2.17 2.065 2.09 5,747
04/27/2016 2.24 2.24 2.15 2.2 3,621
04/26/2016 2.1683 2.24 2.1 2.1567 12,706
04/25/2016 2.2 2.23 2.2 2.23 1,104
04/22/2016 2.2344 2.2344 2.16 2.22 10,518
04/21/2016 2.17 2.24 2.11 2.23 46,136
04/20/2016 2.0422 2.19 2.0301 2.17 80,754
04/19/2016 2.05 2.08 2.04 2.05 42,431
04/18/2016 2.0525 2.1899 2.0525 2.1 31,517
04/15/2016 2.1 2.2144 2.1 2.1255 18,157
04/14/2016 2.07 2.2 2.04 2.15 89,142
04/13/2016 2.03 2.15 2.03 2.09 15,519
04/12/2016 2.06 2.09 2.03 2.03 10,256
04/11/2016 2.06 2.1 2.0427 2.09 37,598
04/08/2016 2.08 2.1 2.05 2.05 7,018
04/07/2016 1.98 2.15 1.9762 2.04 20,079
04/06/2016 1.98 2.02 1.96 1.98 18,573
04/05/2016 1.98 2.04 1.98 2 3,744
04/04/2016 2.03 2.06 2.0142 2.03 9,473
04/01/2016 1.98 2.083 1.98 2.04 5,306
03/31/2016 2.006 2.047 1.98 1.98 6,802
03/30/2016 1.9394 2.02 1.9394 2.02 2,677
03/29/2016 1.9713 2.05 1.9713 2 33,938
03/28/2016 1.97 2.03 1.96 1.965 20,887
03/24/2016 1.94 2.16 1.94 2.04 6,694
03/23/2016 2.02 2.08 1.93 1.97 34,585
03/22/2016 2.0292 2.09 1.99 2.04 4,326
03/21/2016 2 2.12 2 2.0201 62,695
03/18/2016 2.01 2.1 2.01 2.06 17,809
03/17/2016 1.95 2.02 1.95 2.02 17,965
03/16/2016 1.98 2.04 1.92 1.9399 51,762
03/15/2016 2.052 2.06 1.965 2 8,999
03/14/2016 2.01 2.13 2.01 2.05 18,108
03/11/2016 1.98 2.07 1.9696 2.06 13,781
03/10/2016 2.05 2.0668 1.93 2 33,993
03/09/2016 2.08 2.09 1.96 2.08 13,498
03/08/2016 2.14 2.14 2.072 2.09 24,663
03/07/2016 2.11 2.18 2.1 2.14 21,822
03/04/2016 1.9991 2.2 1.9991 2.1 76,089
03/03/2016 1.9801 2.07 1.9 2 26,391
03/02/2016 1.89 1.99 1.83 1.9846 85,440
03/01/2016 1.86 2.06 1.84 1.87 77,534
02/29/2016 1.843 1.95 1.82 1.91 8,182
02/26/2016 1.874 1.92 1.8101 1.82 12,170
02/25/2016 1.88 1.88 1.79 1.79 3,668
02/24/2016 1.8 1.91 1.8 1.9 31,058
02/23/2016 1.8 1.82 1.761 1.77 5,033
*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?