CAMYX - Cambiar International Equity Institutional

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 202022.9522.9522.9522.9522.95-
Jul. 01, 202022.6522.6522.6522.6522.65-
Jun. 30, 202022.6622.6622.6622.6622.66-
Jun. 29, 202022.5422.5422.5422.5422.54-
Jun. 26, 202022.3822.3822.3822.3822.38-
Jun. 25, 202022.6922.6922.6922.6922.69-
Jun. 24, 202022.4322.4322.4322.4322.43-
Jun. 23, 202023.0723.0723.0723.0723.07-
Jun. 22, 202022.8322.8322.8322.8322.83-
Jun. 19, 202022.7322.7322.7322.7322.73-
Jun. 18, 202022.6822.6822.6822.6822.68-
Jun. 17, 202022.8322.8322.8322.8322.83-
Jun. 16, 202022.7522.7522.7522.7522.75-
Jun. 15, 202022.4822.4822.4822.4822.48-
Jun. 12, 202022.4022.4022.4022.4022.40-
Jun. 11, 202022.1022.1022.1022.1022.10-
Jun. 10, 202023.4123.4123.4123.4123.41-
Jun. 09, 202023.3923.3923.3923.3923.39-
Jun. 08, 202023.5523.5523.5523.5523.55-
Jun. 05, 202023.2823.2823.2823.2823.28-
Jun. 04, 202022.9522.9522.9522.9522.95-
Jun. 03, 202022.9922.9922.9922.9922.99-
Jun. 02, 202022.3222.3222.3222.3222.32-
Jun. 01, 202021.9621.9621.9621.9621.96-
May 29, 202021.6021.6021.6021.6021.60-
May 28, 202021.8721.8721.8721.8721.87-
May 27, 202021.4521.4521.4521.4521.45-
May 26, 202021.4921.4921.4921.4921.49-
May 22, 202020.7320.7320.7320.7320.73-
May 21, 202020.8920.8920.8920.8920.89-
May 20, 202021.0921.0921.0921.0921.09-
May 19, 202020.7020.7020.7020.7020.70-
May 18, 202020.8820.8820.8820.8820.88-
May 15, 202020.0520.0520.0520.0520.05-
May 14, 202020.1320.1320.1320.1320.13-
May 13, 202020.3220.3220.3220.3220.32-
May 12, 202020.6220.6220.6220.6220.62-
May 11, 202020.6820.6820.6820.6820.68-
May 08, 202020.7120.7120.7120.7120.71-
May 07, 202020.5120.5120.5120.5120.51-
May 06, 202020.2520.2520.2520.2520.25-
May 05, 202020.4020.4020.4020.4020.40-
May 04, 202020.2120.2120.2120.2120.21-
May 01, 202020.4520.4520.4520.4520.45-
Apr. 30, 202020.7320.7320.7320.7320.73-
Apr. 29, 202020.9420.9420.9420.9420.94-
Apr. 28, 202020.4520.4520.4520.4520.45-
Apr. 27, 202020.2220.2220.2220.2220.22-
Apr. 24, 202019.8919.8919.8919.8919.89-
Apr. 23, 202019.8819.8819.8819.8819.88-
Apr. 22, 202019.8419.8419.8419.8419.84-
Apr. 21, 202019.6019.6019.6019.6019.60-
Apr. 20, 202020.1220.1220.1220.1220.12-
Apr. 17, 202020.2120.2120.2120.2120.21-
Apr. 16, 202019.6619.6619.6619.6619.66-
Apr. 15, 202019.6419.6419.6419.6419.64-
Apr. 14, 202020.2720.2720.2720.2720.27-
Apr. 13, 202019.9119.9119.9119.9119.91-
Apr. 09, 202020.1420.1420.1420.1420.14-
Apr. 08, 202019.7519.7519.7519.7519.75-
Apr. 07, 202019.6419.6419.6419.6419.64-
Apr. 06, 202019.2919.2919.2919.2919.29-
Apr. 03, 202018.4018.4018.4018.4018.40-
Apr. 02, 202018.6418.6418.6418.6418.64-
Apr. 01, 202018.5318.5318.5318.5318.53-
Mar. 31, 202019.4919.4919.4919.4919.49-
Mar. 30, 202019.4119.4119.4119.4119.41-
Mar. 27, 202019.1919.1919.1919.1919.19-
Mar. 26, 202019.8419.8419.8419.8419.84-
Mar. 25, 202019.0719.0719.0719.0719.07-
Mar. 24, 202018.3918.3918.3918.3918.39-
Mar. 23, 202017.0717.0717.0717.0717.07-
Mar. 20, 202017.2817.2817.2817.2817.28-
Mar. 19, 202017.2717.2717.2717.2717.27-
Mar. 18, 202017.0217.0217.0217.0217.02-
Mar. 17, 202017.9717.9717.9717.9717.97-
Mar. 16, 202017.7217.7217.7217.7217.72-
Mar. 13, 202019.3919.3919.3919.3919.39-
Mar. 12, 202018.8218.8218.8218.8218.82-
Mar. 11, 202021.1021.1021.1021.1021.10-
Mar. 10, 202021.9421.9421.9421.9421.94-
Mar. 09, 202021.6021.6021.6021.6021.60-
Mar. 06, 202023.4023.4023.4023.4023.40-
Mar. 05, 202023.8723.8723.8723.8723.87-
Mar. 04, 202024.4424.4424.4424.4424.44-
Mar. 03, 202023.8823.8823.8823.8823.88-
Mar. 02, 202024.0624.0624.0624.0624.06-
Feb. 28, 202023.6823.6823.6823.6823.68-
Feb. 27, 202023.9323.9323.9323.9323.93-
Feb. 26, 202024.5924.5924.5924.5924.59-
Feb. 25, 202024.5624.5624.5624.5624.56-
Feb. 24, 202025.0125.0125.0125.0125.01-
Feb. 21, 202026.0326.0326.0326.0326.03-
Feb. 20, 202026.0926.0926.0926.0926.09-
Feb. 19, 202026.1926.1926.1926.1926.19-
Feb. 18, 202026.0526.0526.0526.0526.05-
Feb. 14, 202026.3126.3126.3126.3126.31-
Feb. 13, 202026.4426.4426.4426.4426.44-
Feb. 12, 202026.5326.5326.5326.5326.53-
Feb. 11, 202026.4926.4926.4926.4926.49-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...