Cambiar Small Cap Inv
CAMSX · NASDAQ
Market closed$19.33$-0.170000 (-0.87%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | — |
| July 17, 2026 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | — |
| July 16, 2026 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | — |
| July 16, 2026 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | — |
| July 15, 2026 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | — |
| July 15, 2026 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | — |
| July 14, 2026 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | — |
| July 13, 2026 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | — |
| July 13, 2026 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | — |
| July 10, 2026 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | — |
| July 10, 2026 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | — |
| July 9, 2026 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | — |
| July 9, 2026 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | — |
| July 8, 2026 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | — |
| July 8, 2026 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | — |
| July 7, 2026 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | — |
| July 7, 2026 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | — |
| July 6, 2026 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | — |
| July 6, 2026 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | — |
| July 2, 2026 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | — |
| July 2, 2026 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | — |
| July 1, 2026 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | — |
| July 1, 2026 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | — |
| June 30, 2026 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | — |
| June 30, 2026 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | — |
| June 29, 2026 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | — |
| June 29, 2026 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | — |
| June 26, 2026 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | — |
| June 26, 2026 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | — |
| June 25, 2026 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | — |
| June 25, 2026 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | — |
| June 24, 2026 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | — |
| June 24, 2026 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | — |
| June 23, 2026 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | — |
| June 23, 2026 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | — |
| June 22, 2026 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | — |
| June 22, 2026 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | — |