Canada markets closed

Cambiar Small Cap Instl (CAMZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.14+0.03 (+0.19%)
At close: 08:01PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202416.1416.1416.1416.1416.14-
Jun 20, 202416.1116.1116.1116.1116.11-
Jun 18, 202416.1316.1316.1316.1316.13-
Jun 17, 202416.1216.1216.1216.1216.12-
Jun 14, 202415.9815.9815.9815.9815.98-
Jun 13, 202416.1116.1116.1116.1116.11-
Jun 12, 202416.2316.2316.2316.2316.23-
Jun 11, 202416.0716.0716.0716.0716.07-
Jun 10, 202416.0916.0916.0916.0916.09-
Jun 07, 202416.1416.1416.1416.1416.14-
Jun 06, 202416.2716.2716.2716.2716.27-
Jun 05, 202416.3016.3016.3016.3016.30-
Jun 04, 202416.1916.1916.1916.1916.19-
Jun 03, 202416.3116.3116.3116.3116.31-
May 31, 202416.4216.4216.4216.4216.42-
May 30, 202416.2316.2316.2316.2316.23-
May 29, 202416.0616.0616.0616.0616.06-
May 28, 202416.2616.2616.2616.2616.26-
May 24, 202416.3916.3916.3916.3916.39-
May 23, 202416.2916.2916.2916.2916.29-
May 22, 202416.5316.5316.5316.5316.53-
May 21, 202416.5916.5916.5916.5916.59-
May 20, 202416.6416.6416.6416.6416.64-
May 17, 202416.6316.6316.6316.6316.63-
May 16, 202416.6016.6016.6016.6016.60-
May 15, 202416.6516.6516.6516.6516.65-
May 14, 202416.5816.5816.5816.5816.58-
May 13, 202416.4716.4716.4716.4716.47-
May 10, 202416.4716.4716.4716.4716.47-
May 09, 202416.5416.5416.5416.5416.54-
May 08, 202416.3716.3716.3716.3716.37-
May 07, 202416.3016.3016.3016.3016.30-
May 06, 202416.1616.1616.1616.1616.16-
May 03, 202416.0116.0116.0116.0116.01-
May 02, 202415.9315.9315.9315.9315.93-
May 01, 202415.6715.6715.6715.6715.67-
Apr 30, 202415.6715.6715.6715.6715.67-
Apr 29, 202415.9015.9015.9015.9015.90-
Apr 26, 202415.7915.7915.7915.7915.79-
Apr 25, 202415.7815.7815.7815.7815.78-
Apr 24, 202415.9615.9615.9615.9615.96-
Apr 23, 202415.9515.9515.9515.9515.95-
Apr 22, 202415.7815.7815.7815.7815.78-
Apr 19, 202415.6915.6915.6915.6915.69-
Apr 18, 202415.5315.5315.5315.5315.53-
Apr 17, 202415.5415.5415.5415.5415.54-
Apr 16, 202415.6515.6515.6515.6515.65-
Apr 15, 202415.7015.7015.7015.7015.70-
Apr 12, 202415.8115.8115.8115.8115.81-
Apr 11, 202416.0316.0316.0316.0316.03-
Apr 10, 202416.0116.0116.0116.0116.01-
Apr 09, 202416.4216.4216.4216.4216.42-
Apr 08, 202416.3116.3116.3116.3116.31-
Apr 05, 202416.2316.2316.2316.2316.23-
Apr 04, 202416.1816.1816.1816.1816.18-
Apr 03, 202416.3116.3116.3116.3116.31-
Apr 02, 202416.2816.2816.2816.2816.28-
Apr 01, 202416.4716.4716.4716.4716.47-
Mar 28, 202416.6616.6616.6616.6616.66-
Mar 27, 202416.5416.5416.5416.5416.54-
Mar 26, 202416.1916.1916.1916.1916.19-
Mar 25, 202416.1916.1916.1916.1916.19-
Mar 22, 202416.2116.2116.2116.2116.21-
Mar 21, 202416.3616.3616.3616.3616.36-
Mar 20, 202416.1916.1916.1916.1916.19-
Mar 19, 202415.9815.9815.9815.9815.98-
Mar 18, 202415.8915.8915.8915.8915.89-
Mar 15, 202415.8115.8115.8115.8115.81-
Mar 14, 202415.7715.7715.7715.7715.77-
Mar 13, 202416.0316.0316.0316.0316.03-
Mar 12, 202416.0516.0516.0516.0516.05-
Mar 11, 202416.0816.0816.0816.0816.08-
Mar 08, 202416.0616.0616.0616.0616.06-
Mar 07, 202416.1216.1216.1216.1216.12-
Mar 06, 202415.9415.9415.9415.9415.94-
Mar 05, 202415.8515.8515.8515.8515.85-
Mar 04, 202415.9415.9415.9415.9415.94-
Mar 01, 202415.9815.9815.9815.9815.98-
Feb 29, 202415.9215.9215.9215.9215.92-
Feb 28, 202415.7915.7915.7915.7915.79-
Feb 27, 202415.8615.8615.8615.8615.86-
Feb 26, 202415.7815.7815.7815.7815.78-
Feb 23, 202415.8015.8015.8015.8015.80-
Feb 22, 202415.8315.8315.8315.8315.83-
Feb 21, 202415.7915.7915.7915.7915.79-
Feb 20, 202415.8015.8015.8015.8015.80-
Feb 16, 202415.9615.9615.9615.9615.96-
Feb 15, 202416.1716.1716.1716.1716.17-
Feb 14, 202415.8415.8415.8415.8415.84-
Feb 13, 202415.5015.5015.5015.5015.50-
Feb 12, 202416.0716.0716.0716.0716.07-
Feb 09, 202415.8815.8815.8815.8815.88-
Feb 08, 202415.7015.7015.7015.7015.70-
Feb 07, 202415.6115.6115.6115.6115.61-
Feb 06, 202415.7515.7515.7515.7515.75-
Feb 05, 202415.7515.7515.7515.7515.75-
Feb 02, 202415.9615.9615.9615.9615.96-
Feb 01, 202416.1016.1016.1016.1016.10-
Jan 31, 202415.9515.9515.9515.9515.95-
Jan 30, 202416.2816.2816.2816.2816.28-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...