Quantcast

Camtek Ltd. Ordinary Shares Historical Stock Prices

CAMT 
$10.78
*  
0.43
4.15%
Get CAMT Alerts
*Delayed - data as of Aug. 20, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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 10.43 11.11 10.345 10.78 889,246
08/17/2018 10.1 10.75 10 10.35 734,175
08/16/2018 9.3 10.3694 9.2435 10.26 922,387
08/15/2018 9.32 9.53 9.15 9.34 162,259
08/14/2018 9.35 9.61 9.32 9.4 142,051
08/13/2018 9.25 9.5 9.21 9.37 172,071
08/10/2018 9.25 9.45 9.22 9.33 110,538
08/09/2018 9.28 9.35 9.18 9.29 171,585
08/08/2018 9.25 9.37 9.15 9.31 151,788
08/07/2018 9.11 9.55 9.0028 9.29 276,312
08/06/2018 8.9 9.24 8.71 9.19 634,575
08/03/2018 8.48 8.7299 8.3546 8.62 300,303
08/02/2018 8.18 8.49 8.18 8.34 109,879
08/01/2018 8.22 8.35 8.11 8.32 176,140
07/31/2018 8.49 8.49 7.93 8.23 262,655
07/30/2018 8.5 8.5 8.36 8.44 131,087
07/27/2018 8.32 8.36 8.15 8.25 46,861
07/26/2018 8.19 8.4399 8.12 8.32 71,734
07/25/2018 8.07 8.23 7.99 8.17 32,438
07/24/2018 8.1 8.21 8 8.07 46,454
07/23/2018 8.1 8.1 8.01 8.07 52,536
07/20/2018 7.98 8.15 7.98 8.1 98,303
07/19/2018 7.98 8.04 7.84 8.01 129,283
07/18/2018 7.8 8.06 7.8 7.97 68,938
07/17/2018 7.68 7.8 7.56 7.8 79,413
07/16/2018 7.46 7.49 7.4017 7.48 21,665
07/13/2018 7.52 7.58 7.35 7.47 48,307
07/12/2018 7.5 7.56 7.41 7.53 31,511
07/11/2018 7.51 7.56 7.4 7.47 74,072
07/10/2018 7.6 7.71 7.45 7.53 44,838
07/09/2018 7.76 7.76 7.46 7.64 93,834
07/06/2018 7.73 7.7602 7.68 7.72 46,854
07/05/2018 7.67 7.8085 7.67 7.72 37,020
07/03/2018 7.77 7.81 7.65 7.68 51,049
07/02/2018 7.4 7.77 7.4 7.77 67,367
06/29/2018 7.37 7.5 7.34 7.35 32,076
06/28/2018 7.58 7.6 7.2 7.37 93,081
06/27/2018 7.67 7.76 7.52 7.54 35,276
06/26/2018 7.63 7.8 7.63 7.64 21,497
06/25/2018 7.72 7.73 7.52 7.62 72,730
06/22/2018 7.92 7.92 7.68 7.72 77,542
06/21/2018 7.92 8 7.78 7.85 88,143
06/20/2018 7.74 7.93 7.68 7.84 75,288
06/19/2018 7.79 7.85 7.63 7.66 76,913
06/18/2018 7.79 7.93 7.75 7.86 96,762
06/15/2018 8.08 8.12 7.73 7.75 197,742
06/14/2018 8.32 8.39 8.11 8.12 115,761
06/13/2018 8.63 8.63 8.26 8.32 79,517
06/12/2018 8.6 8.74 8.46 8.63 91,925
06/11/2018 8.45 8.64 8.45 8.59 112,719
06/08/2018 8.35 8.44 8.251 8.42 44,145
06/07/2018 8.43 8.5 8.25 8.35 66,045
06/06/2018 8.44 8.48 8.3221 8.42 62,253
06/05/2018 8.32 8.54 8.31 8.49 99,859
06/04/2018 8.13 8.34 8.1 8.32 75,645
06/01/2018 8.12 8.15 8.0186 8.13 30,238
05/31/2018 7.84 8.12 7.84 8.07 57,294
05/30/2018 8 8.11 7.71 7.97 126,072
05/29/2018 8.03 8.19 8.02 8.13 62,958
05/25/2018 8.17 8.28 8.1 8.16 49,375
05/24/2018 8.29 8.3 8.111 8.2 52,550
05/23/2018 8.21 8.39 8.18 8.31 53,195
05/22/2018 8.35 8.46 8.26 8.29 52,396
05/21/2018 8.22 8.35 8.16 8.31 55,529
05/18/2018 8.19 8.26 8.04 8.19 58,975
05/17/2018 8.35 8.35 8.18 8.19 96,653
*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?

Smart Portfolio