CalAmp Corp. Common Stockのデータ

CalAmp Corp. Common Stockの基本情報

名前 CalAmp Corp. Common Stock
ティッカー CAMP
国 United States
上場年 1983.0
セクター Technology

CalAmp Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.92 11.2 11.53 11.43 233100.0 11.43
2021-02-12 11.34 11.08 11.2 11.25 86300.0 11.25
2021-02-11 11.61 11.0 11.61 11.26 140900.0 11.26
2021-02-10 11.64 11.3 11.52 11.46 116500.0 11.46
2021-02-09 11.66 11.12 11.34 11.54 175000.0 11.54
2021-02-08 11.63 11.23 11.45 11.33 137600.0 11.33
2021-02-05 11.37 10.93 11.29 11.37 141000.0 11.37
2021-02-04 11.23 10.72 10.89 11.2 209200.0 11.2
2021-02-03 10.92 10.46 10.66 10.92 184300.0 10.92
2021-02-02 10.94 10.3 10.73 10.64 147100.0 10.64
2021-02-01 10.72 10.05 10.1 10.64 177300.0 10.64
2021-01-29 10.52 10.01 10.31 10.01 171700.0 10.01
2021-01-28 10.76 10.15 10.73 10.26 263500.0 10.26
2021-01-27 11.15 10.67 10.97 10.8 231900.0 10.8
2021-01-26 11.8 11.12 11.74 11.27 256100.0 11.27
2021-01-25 11.98 11.23 11.5 11.65 286800.0 11.65
2021-01-22 11.47 10.88 10.9 11.44 301700.0 11.44
2021-01-21 11.04 10.61 10.81 11.0 234100.0 11.0
2021-01-20 11.09 10.66 10.75 10.85 266300.0 10.85
2021-01-19 10.8 10.41 10.62 10.62 240500.0 10.62
2021-01-15 10.51 10.1 10.47 10.39 172800.0 10.39
2021-01-14 10.82 10.15 10.24 10.61 331100.0 10.61
2021-01-13 10.35 10.09 10.27 10.12 133400.0 10.12
2021-01-12 10.29 10.01 10.08 10.27 220400.0 10.27
2021-01-11 10.13 9.8 9.99 10.03 130200.0 10.03
2021-01-08 10.28 9.77 10.16 10.03 269000.0 10.03
2021-01-07 10.4 9.9 10.1 10.13 163800.0 10.13
2021-01-06 10.12 9.75 9.87 10.05 327900.0 10.05
2021-01-05 9.95 9.6 9.6 9.68 377300.0 9.68
2021-01-04 10.12 9.31 10.01 9.5 327900.0 9.5
2020-12-31 10.0 9.72 9.92 9.92 236000.0 9.92
2020-12-30 10.11 9.77 9.87 9.87 215300.0 9.87
2020-12-29 10.22 9.67 10.0 9.77 210800.0 9.77
2020-12-28 10.33 9.86 10.17 9.96 358300.0 9.96
2020-12-24 9.96 9.65 9.65 9.9 174600.0 9.9
2020-12-23 9.58 9.23 9.37 9.54 250600.0 9.54
2020-12-22 9.49 8.98 9.21 9.31 482800.0 9.31
2020-12-21 9.65 9.15 9.58 9.21 342100.0 9.21
2020-12-18 10.26 9.69 10.18 9.69 973400.0 9.69
2020-12-17 10.96 9.84 10.8 10.79 491200.0 10.79
2020-12-16 11.29 10.64 11.0 10.81 286600.0 10.81
2020-12-15 10.99 10.62 10.64 10.97 270200.0 10.97
2020-12-14 10.95 10.29 10.43 10.59 366000.0 10.59
2020-12-11 10.37 10.05 10.34 10.28 223500.0 10.28
2020-12-10 10.42 9.82 9.95 10.37 205700.0 10.37
2020-12-09 10.28 9.9 10.0 10.02 236100.0 10.02
2020-12-08 10.0 9.56 9.79 9.94 268200.0 9.94
2020-12-07 10.07 9.72 10.03 9.81 181100.0 9.81
2020-12-04 10.0 9.6 9.6 10.0 292300.0 10.0
2020-12-03 9.67 9.38 9.44 9.6 128800.0 9.6
2020-12-02 9.47 9.1 9.23 9.41 102400.0 9.41
2020-12-01 9.42 9.12 9.24 9.34 185500.0 9.34
2020-11-30 9.37 9.08 9.27 9.12 281400.0 9.12
2020-11-27 9.37 9.25 9.27 9.35 83700.0 9.35
2020-11-25 9.59 9.2 9.33 9.28 177100.0 9.28
2020-11-24 9.57 9.2 9.32 9.33 290000.0 9.33
2020-11-23 9.33 9.05 9.13 9.2 171300.0 9.2
2020-11-20 9.1 8.82 8.82 9.02 139400.0 9.02
2020-11-19 8.94 8.7 8.75 8.89 126100.0 8.89
2020-11-18 9.14 8.76 8.86 8.76 223900.0 8.76
2020-11-17 8.87 8.5 8.6 8.8 177400.0 8.8
2020-11-16 8.75 8.39 8.58 8.73 180500.0 8.73
2020-11-13 8.49 8.2 8.39 8.46 117900.0 8.46
2020-11-12 8.62 8.18 8.37 8.32 115300.0 8.32
2020-11-11 8.51 8.13 8.38 8.5 160000.0 8.5
2020-11-10 8.42 8.03 8.14 8.39 170300.0 8.39
2020-11-09 8.44 7.98 8.07 8.02 237600.0 8.02
2020-11-06 8.07 7.82 8.07 7.82 104300.0 7.82
2020-11-05 8.06 7.45 7.53 8.04 201600.0 8.04
2020-11-04 7.64 7.38 7.51 7.51 215600.0 7.51
2020-11-03 7.69 7.17 7.17 7.65 226900.0 7.65
2020-11-02 7.35 7.05 7.33 7.09 131600.0 7.09
2020-10-30 7.46 7.02 7.38 7.08 167400.0 7.08
2020-10-29 7.57 7.28 7.34 7.39 188900.0 7.39
2020-10-28 7.6 7.36 7.5 7.38 176700.0 7.38
2020-10-27 8.16 7.64 8.14 7.66 257700.0 7.66
2020-10-26 8.38 7.85 8.29 8.13 453700.0 8.13
2020-10-23 8.57 8.38 8.47 8.46 143500.0 8.46
2020-10-22 8.45 8.16 8.22 8.44 219800.0 8.44
2020-10-21 8.47 7.92 8.06 8.21 178800.0 8.21
2020-10-20 8.18 7.93 7.96 8.08 216800.0 8.08
2020-10-19 8.13 7.89 7.92 7.9 143400.0 7.9
2020-10-16 8.02 7.83 7.84 7.92 132100.0 7.92
2020-10-15 7.91 7.46 7.6 7.88 160000.0 7.88
2020-10-14 8.02 7.61 7.94 7.65 181800.0 7.65
2020-10-13 8.05 7.8 7.85 7.96 203100.0 7.96
2020-10-12 8.07 7.87 7.98 7.99 194800.0 7.99
2020-10-09 7.98 7.71 7.74 7.93 176900.0 7.93
2020-10-08 7.82 7.49 7.7 7.65 177100.0 7.65
2020-10-07 7.73 7.47 7.69 7.57 177200.0 7.57
2020-10-06 7.89 7.6 7.69 7.62 360000.0 7.62
2020-10-05 7.75 7.5 7.57 7.61 129800.0 7.61
2020-10-02 7.57 7.01 7.19 7.46 142700.0 7.46
2020-10-01 7.42 7.04 7.24 7.36 225100.0 7.36
2020-09-30 7.59 7.16 7.41 7.19 282700.0 7.19
2020-09-29 7.76 7.36 7.64 7.41 205900.0 7.41
2020-09-28 7.82 7.31 7.31 7.62 303900.0 7.62
2020-09-25 8.54 7.23 8.03 7.33 687400.0 7.33
2020-09-24 8.15 7.76 8.07 7.89 334200.0 7.89
2020-09-23 8.55 8.04 8.43 8.06 250600.0 8.06
2020-09-22 8.59 8.21 8.38 8.39 187900.0 8.39
2020-09-21 8.55 8.15 8.55 8.35 227400.0 8.35
2020-09-18 8.77 8.4 8.54 8.74 632900.0 8.74
2020-09-17 8.47 8.25 8.41 8.46 151800.0 8.46
2020-09-16 8.66 8.41 8.5 8.52 160900.0 8.52
2020-09-15 8.58 8.26 8.29 8.51 233000.0 8.51
2020-09-14 8.55 7.95 8.45 8.21 216400.0 8.21
2020-09-11 8.45 8.32 8.44 8.38 178100.0 8.38
2020-09-10 8.52 8.3 8.38 8.36 183600.0 8.36
2020-09-09 8.38 8.17 8.38 8.3 147600.0 8.3
2020-09-08 8.47 8.08 8.12 8.27 305600.0 8.27
2020-09-04 8.51 8.18 8.51 8.28 163900.0 8.28
2020-09-03 8.81 8.23 8.81 8.41 308500.0 8.41
2020-09-02 8.87 8.46 8.5 8.81 241900.0 8.81
2020-09-01 8.46 8.05 8.16 8.35 206100.0 8.35
2020-08-31 8.5 8.13 8.39 8.17 314800.0 8.17
2020-08-28 8.52 8.26 8.47 8.4 141600.0 8.4
2020-08-27 8.72 8.43 8.54 8.47 178200.0 8.47
2020-08-26 8.79 8.5 8.71 8.58 283900.0 8.58
2020-08-25 8.81 8.59 8.81 8.68 187300.0 8.68
2020-08-24 8.84 8.42 8.49 8.79 181900.0 8.79
2020-08-21 8.65 8.32 8.65 8.38 246500.0 8.38
2020-08-20 8.75 8.56 8.59 8.64 153000.0 8.64
2020-08-19 8.95 8.68 8.76 8.7 197800.0 8.7
2020-08-18 9.01 8.54 9.0 8.65 348500.0 8.65
2020-08-17 9.5 8.86 9.45 9.01 285000.0 9.01
2020-08-14 9.41 9.02 9.07 9.41 378100.0 9.41
2020-08-13 9.17 8.92 9.03 9.08 176200.0 9.08
2020-08-12 9.26 8.96 9.06 9.03 228900.0 9.03
2020-08-11 9.04 8.77 8.92 8.96 341300.0 8.96
2020-08-10 8.81 8.4 8.4 8.75 226300.0 8.75
2020-08-07 8.41 8.04 8.12 8.39 193300.0 8.39
2020-08-06 8.17 7.99 8.03 8.15 203200.0 8.15
2020-08-05 8.2 7.97 8.2 8.07 220500.0 8.07
2020-08-04 8.28 8.04 8.2 8.14 292700.0 8.14
2020-08-03 8.29 7.89 7.93 8.16 369700.0 8.16
2020-07-31 7.9 7.63 7.88 7.88 249300.0 7.88
2020-07-30 7.92 7.6 7.69 7.89 207400.0 7.89
2020-07-29 7.9 7.67 7.73 7.87 214100.0 7.87
2020-07-28 7.86 7.59 7.74 7.66 197800.0 7.66
2020-07-27 7.82 7.47 7.51 7.78 292800.0 7.78
2020-07-24 7.66 7.47 7.52 7.54 159400.0 7.54
2020-07-23 7.69 7.49 7.58 7.58 198600.0 7.58
2020-07-22 7.65 7.49 7.49 7.61 175800.0 7.61
2020-07-21 7.79 7.54 7.54 7.59 354200.0 7.59
2020-07-20 7.77 7.35 7.54 7.42 380500.0 7.42
2020-07-17 7.81 7.59 7.7 7.59 180700.0 7.59
2020-07-16 7.7 7.48 7.65 7.7 131100.0 7.7
2020-07-15 7.91 7.62 7.65 7.73 327700.0 7.73
2020-07-14 7.59 7.3 7.34 7.54 203000.0 7.54
2020-07-13 7.68 7.34 7.68 7.34 272700.0 7.34
2020-07-10 7.58 7.36 7.5 7.54 197500.0 7.54
2020-07-09 7.77 7.45 7.72 7.54 283600.0 7.54
2020-07-08 7.79 7.47 7.69 7.77 182700.0 7.77
2020-07-07 7.91 7.65 7.91 7.66 277300.0 7.66
2020-07-06 8.04 7.67 7.98 8.02 324800.0 8.02
2020-07-02 8.32 7.68 8.08 7.73 306100.0 7.73
2020-07-01 8.17 7.75 8.04 7.93 338000.0 7.93
2020-06-30 8.15 7.51 7.69 8.01 508100.0 8.01
2020-06-29 8.61 7.67 8.51 7.75 591600.0 7.75
2020-06-26 8.85 7.94 8.49 8.37 1598700.0 8.37
2020-06-25 7.75 7.32 7.48 7.69 388100.0 7.69
2020-06-24 7.79 7.35 7.71 7.54 282500.0 7.54
2020-06-23 8.24 7.76 7.92 7.79 444400.0 7.79
2020-06-22 8.15 7.63 8.11 7.78 528400.0 7.78
2020-06-19 8.3 7.85 7.88 8.07 903900.0 8.07
2020-06-18 8.09 7.78 7.86 7.79 488300.0 7.79
2020-06-17 8.23 7.95 8.19 8.01 218100.0 8.01
2020-06-16 8.41 7.95 8.3 8.21 277300.0 8.21
2020-06-15 7.98 7.27 7.4 7.89 400600.0 7.89
2020-06-12 7.8 7.29 7.3 7.68 467300.0 7.68
2020-06-11 8.05 6.83 8.05 6.88 344900.0 6.88
2020-06-10 8.74 8.4 8.58 8.43 253600.0 8.43
2020-06-09 8.99 8.46 8.9 8.6 344200.0 8.6
2020-06-08 9.03 8.64 8.73 9.0 375300.0 9.0
2020-06-05 8.73 8.48 8.53 8.57 358500.0 8.57
2020-06-04 8.38 7.83 7.92 8.36 417400.0 8.36
2020-06-03 7.98 7.7 7.74 7.93 396300.0 7.93
2020-06-02 7.94 7.53 7.91 7.63 492000.0 7.63
2020-06-01 8.1 7.41 7.8 7.81 464700.0 7.81
2020-05-29 7.88 7.48 7.79 7.7 732200.0 7.7
2020-05-28 7.99 7.64 7.76 7.7 416300.0 7.7
2020-05-27 7.85 7.28 7.85 7.72 277900.0 7.72
2020-05-26 7.65 7.22 7.31 7.54 397300.0 7.54
2020-05-22 7.42 6.87 7.42 7.03 296700.0 7.03
2020-05-21 7.49 7.03 7.04 7.38 782900.0 7.38
2020-05-20 6.97 6.63 6.73 6.96 588100.0 6.96
2020-05-19 6.86 6.32 6.41 6.72 594100.0 6.72
2020-05-18 6.42 5.68 5.8 6.29 667900.0 6.29
2020-05-15 5.76 5.44 5.52 5.66 606700.0 5.66
2020-05-14 5.76 5.27 5.62 5.61 489300.0 5.61
2020-05-13 6.45 5.64 6.45 5.78 521600.0 5.78
2020-05-12 7.04 6.5 7.04 6.52 560200.0 6.52
2020-05-11 6.9 6.59 6.76 6.86 255500.0 6.86
2020-05-08 6.94 6.58 6.75 6.92 399700.0 6.92
2020-05-07 6.83 6.48 6.66 6.74 315200.0 6.74
2020-05-06 7.14 6.48 7.05 6.53 445700.0 6.53
2020-05-05 6.74 6.45 6.55 6.49 458800.0 6.49
2020-05-04 6.58 6.18 6.32 6.41 348500.0 6.41
2020-05-01 6.97 6.37 6.5 6.45 546800.0 6.45
2020-04-30 7.22 6.68 7.0 6.72 556700.0 6.72
2020-04-29 7.04 6.28 6.28 6.97 406500.0 6.97
2020-04-28 6.78 6.22 6.78 6.38 357200.0 6.38
2020-04-27 6.45 5.91 5.96 6.39 344200.0 6.39
2020-04-24 5.94 5.67 5.84 5.85 175700.0 5.85
2020-04-23 6.13 5.73 5.77 5.81 333900.0 5.81
2020-04-22 5.85 5.54 5.68 5.74 220800.0 5.74
2020-04-21 5.79 5.46 5.63 5.56 288400.0 5.56
2020-04-20 6.0 5.64 5.7 5.79 480900.0 5.79
2020-04-17 5.92 5.39 5.43 5.76 544800.0 5.76
2020-04-16 5.3 4.82 5.13 4.97 400800.0 4.97
2020-04-15 5.24 4.82 5.24 5.09 422400.0 5.09
2020-04-14 5.64 5.15 5.26 5.24 529000.0 5.24
2020-04-13 5.61 5.06 5.42 5.08 446900.0 5.08
2020-04-09 5.33 4.67 4.81 5.24 556000.0 5.24
2020-04-08 4.73 4.3 4.49 4.67 684200.0 4.67
2020-04-07 4.74 4.27 4.6 4.41 494500.0 4.41
2020-04-06 4.66 4.2 4.21 4.51 826300.0 4.51
2020-04-03 4.17 3.94 4.1 3.99 595600.0 3.99
2020-04-02 4.27 3.95 4.08 4.11 775100.0 4.11
2020-04-01 4.4 4.09 4.35 4.15 832200.0 4.15
2020-03-31 4.73 4.46 4.53 4.5 729500.0 4.5
2020-03-30 5.12 4.53 4.91 4.61 504900.0 4.61
2020-03-27 5.16 4.33 4.7 4.85 400600.0 4.85
2020-03-26 4.85 4.23 4.52 4.83 960100.0 4.83
2020-03-25 5.09 4.4 4.55 4.47 681500.0 4.47
2020-03-24 5.18 4.46 4.86 4.78 493200.0 4.78
2020-03-23 5.1 4.53 5.1 4.56 644600.0 4.56
2020-03-20 5.49 4.76 5.3 4.88 433500.0 4.88
2020-03-19 5.3 4.61 4.67 5.18 412000.0 5.18
2020-03-18 4.85 4.28 4.48 4.74 343500.0 4.74
2020-03-17 4.85 3.9 3.9 4.81 701100.0 4.81
2020-03-16 4.82 3.7 4.51 3.73 964700.0 3.73
2020-03-13 5.49 4.63 5.49 5.11 637900.0 5.11
2020-03-12 5.91 5.12 5.6 5.13 528200.0 5.13
2020-03-11 6.66 6.01 6.55 6.1 457400.0 6.1
2020-03-10 6.94 6.43 6.9 6.77 538300.0 6.77
2020-03-09 7.28 6.56 7.09 6.62 509900.0 6.62
2020-03-06 8.24 7.33 7.57 7.72 840000.0 7.72
2020-03-05 9.75 7.62 9.75 7.69 1429100.0 7.69
2020-03-04 9.97 9.69 9.87 9.93 194600.0 9.93
2020-03-03 10.07 9.51 9.86 9.74 254600.0 9.74
2020-03-02 9.93 9.34 9.67 9.87 311400.0 9.87
2020-02-28 9.64 9.25 9.35 9.62 545800.0 9.62
2020-02-27 10.01 9.59 9.74 9.59 386900.0 9.59
2020-02-26 10.24 9.95 10.2 10.05 357600.0 10.05
2020-02-25 10.68 10.09 10.58 10.16 580000.0 10.16
2020-02-24 10.86 10.47 10.52 10.51 312800.0 10.51
2020-02-21 11.09 10.82 10.92 10.94 235000.0 10.94
2020-02-20 10.98 10.26 10.27 10.96 496100.0 10.96
2020-02-19 10.35 10.13 10.35 10.26 206200.0 10.26
2020-02-18 10.39 10.17 10.27 10.32 285000.0 10.32