CAMT

Camtek Ltd. Historical Stock Prices

$3.63
*  
0.08
2.16%
Get CAMT Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading CAMT now
Exchange: NASDAQ
Industry: Capital Goods
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-MAY-2014 TO 01-AUG-2014

Date Open High Low Close / Last Volume
16:00  3.69  3.74  3.52  3.63 447,782
08/01/2014 3.69 3.74 3.52 3.63 447,782
07/31/2014 3.75 3.819 3.63 3.71 516,766
07/30/2014 3.9 3.94 3.71 3.75 573,010
07/29/2014 4.02 4.35 3.9 3.94 6,361,197
07/28/2014 3.57 3.6 3.37 3.43 341,110
07/25/2014 3.51 3.54 3.42 3.51 160,514
07/24/2014 3.59 3.69 3.5 3.52 363,182
07/23/2014 3.65 3.66 3.57 3.6 222,244
07/22/2014 3.79 3.85 3.64 3.66 400,009
07/21/2014 3.67 4 3.65 3.82 1,058,201
07/18/2014 3.59 3.7 3.49 3.61 590,252
07/17/2014 3.81 3.9 3.63 3.65 432,107
07/16/2014 4.04 4.04 3.7 3.73 549,299
07/15/2014 4.09 4.14 3.938 3.95 319,455
07/14/2014 4.18 4.25 4.04 4.14 338,984
07/11/2014 3.97 4.42 3.97 4.18 1,533,325
07/10/2014 4.05 4.18 3.9 4 712,476
07/09/2014 4.45 4.67 4.05 4.22 3,165,654
07/08/2014 4.53 4.71 4.1 4.13 6,513,015
07/07/2014 3.45 5.14 3.42 5.02 20,911,540
07/03/2014 3.28 3.28 3.18 3.2 34,383
07/02/2014 3.34 3.42 3.22 3.28 149,664
07/01/2014 3.17 3.56 3.1501 3.33 517,710
06/30/2014 3.24 3.24 3.15 3.19 101,593
06/27/2014 3.34 3.39 3.27 3.3 38,899
06/26/2014 3.22 3.36 3.2 3.35 95,909
06/25/2014 3.2 3.29 3.1601 3.27 36,156
06/24/2014 3.38 3.38 3.19 3.21 163,900
06/23/2014 3.2 3.45 3.2 3.36 273,104
06/20/2014 3.13 3.16 3.09 3.16 30,745
06/19/2014 3.14 3.2 3.09 3.12 48,181
06/18/2014 3.06 3.15 3.04 3.15 62,445
06/17/2014 3.01 3.11 3.01 3.1 56,051
06/16/2014 3.04 3.1 2.98 3.04 105,908
06/13/2014 3.12 3.15 3.03 3.13 30,469
06/12/2014 3.08 3.17 3.08 3.14 82,385
06/11/2014 3.18 3.18 3.08 3.09 133,479
06/10/2014 3.22 3.2685 3.1298 3.16 145,337
06/09/2014 3.28 3.38 3.23 3.27 84,723
06/06/2014 3.23 3.4472 3.23 3.32 117,510
06/05/2014 3.2 3.267 3.2 3.21 61,463
06/04/2014 3.19 3.24 3.16 3.21 40,655
06/03/2014 3.21 3.25 3.15 3.16 38,890
06/02/2014 3.21 3.25 3.19 3.21 32,710
05/30/2014 3.18 3.28 3.18 3.25 110,714
05/29/2014 3.23 3.28 3.16 3.19 105,288
05/28/2014 3.22 3.42 3.18 3.23 340,759
05/27/2014 3.24 3.32 3.16 3.24 111,152
05/23/2014 3.21 3.37 3.21 3.23 129,594
05/22/2014 3.31 3.36 3.2 3.22 116,057
05/21/2014 3.33 3.36 3.32 3.32 47,381
05/20/2014 3.34 3.43 3.33 3.375 64,542
05/19/2014 3.38 3.47 3.3301 3.43 66,686
05/16/2014 3.41 3.55 3.35 3.42 59,801
05/15/2014 3.47 3.53 3.33 3.4 112,363
05/14/2014 3.39 3.671 3.3424 3.55 246,380
05/13/2014 3.39 3.4 3.31 3.4 33,914
05/12/2014 3.15 3.42 3.15 3.36 152,162
05/09/2014 3.19 3.22 3.14 3.18 90,556
05/08/2014 3.21 3.27 3.18 3.19 45,156
05/07/2014 3.31 3.33 3.21 3.23 52,631
05/06/2014 3.39 3.48 3.312 3.35 97,666
05/05/2014 3.23 3.42 3.18 3.42 121,879
05/02/2014 3.28 3.337 3.22 3.28 71,240
05/01/2014 3.19 3.41 3.16 3.26 255,183
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?