Camtek Ltd Historical Data - CMZ | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Camtek Ltd (CMZ)
Camtek Ltd (CMZ) Historical

Camtek Ltd (CMZ)

77.50

0.00

(0.00%)

Closed December 31 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3	-3.72670807453	80.5	81	77	80	78.51875	DE
4	7.5	10.7142857143	70	83.5	67	169	73.25113122	DE
12	5	6.89655172414	72.5	85	66.5	213	73.21031475	DE
26	-40.5	-34.3220338983	118	130	66.5	242	86.27527638	DE
52	5.5	7.63888888889	72	130	66.5	227	88.74075043	DE
156	5.5	7.63888888889	72	130	66.5	227	88.74075043	DE
260	5.5	7.63888888889	72	130	66.5	227	88.74075043	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1735594020	77.5	-1	-1.27	78	79	77.5	42
1735334820	78.5	-0.5	-0.63	81	81	77	154
1734989220	79	-2.5	-3.07	80.5	80.5	79	6
1734730020	81.5	-1.5	-1.81	80.5	81.5	80	144
1734643620	83	1.5	1.84	76.5	83.5	76.5	321
1734557220	81.5	8.5	11.64	75	82	75	99
1734470820	73	-2	-2.67	72.5	73	72.5	76
1734384420	75	4	5.63	72	75	72	84
1734125220	71	1	1.43	71	71	71	47
1734038820	70	-1	-1.41	70	70	70	27
1733952420	71	0	0.00	70	71	70	210
1733866020	71	-3	-4.05	73.5	74	71	601
1733779620	74	6	8.82	69.5	74	69	136
1733520420	68	0.5	0.74	67	68.5	67	137
1733434020	67.5	-6.5	-8.78	71	71.5	67.5	542
1733347620	74	3	4.23	72.5	74	72.5	95
1733261220	71	-1	-1.39	72.5	72.5	71	179
1733174820	72	1	1.41	70	72	70	15
1732915620	71	1	1.43	70	71	70	200
1732829220	70	3.5	5.26	69	70.5	69	492
1732742820	66.5	-4	-5.67	70.5	71.5	66.5	307
1732656420	70.5	2.5	3.68	67.5	70.5	67.5	12
1732570020	68	-6	-8.11	71.5	71.5	67.5	325
1732310820	74	1.5	2.07	72	74	72	67
1732224420	72.5	0.5	0.69	70	72.5	70	241
1732138020	72	1	1.41	72	72	72	7
1732051620	71	0.5	0.71	71	71.5	71	147
1731965220	70.5	0.5	0.71	71	71	68.5	103
1731705960	70	-6	-7.89	73.5	73.5	70	406
1731619560	76	-5	-6.17	76.5	76.5	75.5	114
1731533160	81	-1.5	-1.82	82	85	80.5	484
1731446820	82.5	8.5	11.49	76	82.5	76	84
1731360420	74	-0.5	-0.67	74.5	79.5	74	824
1731101220	74.5	-2	-2.61	77.5	77.5	74.5	1136
1731014760	76.5	3.5	4.79	74.5	76.5	74	150
1730928360	73	4	5.80	70	73	70	428
1730841960	69	0.5	0.73	69	69	67.5	466
1730755560	68.5	1	1.48	69.5	69.5	68.5	164
1730496360	67.5	-8.5	-11.18	70.5	70.5	67.5	278
1730409960	76	0	0.00	76	76	76	0
1730323560	76	3	4.11	76.5	76.5	76	97
1730237160	73	-1	-1.35	73	73	73	5
1730150760	74	1	1.37	74	74	74	27
1729887960	73	0	0.00	73	73	73	0
1729801560	73	1.5	2.10	73	73	73	45
1729715160	71.5	-3.5	-4.67	73.5	74	71.5	619
1729628760	75	0	0.00	75	75	75	30
1729542360	75	-0.5	-0.66	75	75	75	37
1729283160	75.5	-0.5	-0.66	75.5	75.5	75.5	10
1729196760	76	1.5	2.01	76	76	76	10
1729110360	74.5	-2.5	-3.25	74.5	74.5	74.5	70
1729023960	77	-4	-4.94	80	81	77	378
1728937620	81	9	12.50	76.5	81.5	76.5	465
1728678360	72	0.5	0.70	72	72	72	70
1728591960	71.5	-1.5	-2.05	71	71.5	71	123
1728505560	73	-1.5	-2.01	73	73	73	132
1728419160	74.5	-0.5	-0.67	75.5	75.5	74	66
1728332760	75	0	0.00	72.5	75	72.5	200
1728073560	75	4	5.63	71.5	75	71.5	20
1727987220	71	0	0.00	71	71	71	0
1727900820	71	2.5	3.65	69.5	71	69.5	57
1727814420	68.5	-4	-5.52	69	69	68.5	48

Societe Generale Societe...

BNP Paribas Issuance

Next Geosolutions Europe

Riley Exploration Permian

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions