CalAmp Corp. - Price History
Monthly price history for CAMP (CalAmp Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.30 | $3.30 |
| April 2024 | $3.10 | $3.10 |
| March 2024 | $3.24 | $3.24 |
| February 2024 | $2.93 | $2.93 |
| January 2024 | $3.21 | $0.14 |
| December 2023 | $5.77 | $0.25 |
| November 2023 | $7.41 | $0.32 |
| October 2023 | $5.54 | $0.24 |
| September 2023 | $9.33 | $0.41 |
| August 2023 | $14.11 | $0.61 |
| July 2023 | $21.39 | $0.93 |
| June 2023 | $24.38 | $1.06 |
| May 2023 | $40.48 | $1.76 |
| April 2023 | $58.42 | $2.54 |
| March 2023 | $82.57 | $3.59 |
| February 2023 | $98.21 | $4.27 |
| January 2023 | $106.49 | $4.63 |
| December 2022 | $103.04 | $4.48 |
| November 2022 | $83.03 | $3.61 |
| October 2022 | $87.40 | $3.80 |
| September 2022 | $88.32 | $3.84 |
| August 2022 | $142.14 | $6.18 |
| July 2022 | $108.33 | $4.71 |
| June 2022 | $95.91 | $4.17 |
| May 2022 | $166.98 | $7.26 |
| April 2022 | $125.81 | $5.47 |
| March 2022 | $168.13 | $7.31 |
| February 2022 | $162.38 | $7.06 |
| January 2022 | $136.62 | $5.94 |
| December 2021 | $162.15 | $7.05 |
| November 2021 | $211.14 | $9.18 |
| October 2021 | $221.26 | $9.62 |
| September 2021 | $228.85 | $9.95 |
| August 2021 | $260.82 | $11.34 |
| July 2021 | $278.99 | $12.13 |
| June 2021 | $292.56 | $12.72 |
| May 2021 | $319.01 | $13.87 |
| April 2021 | $316.25 | $13.75 |
| March 2021 | $249.55 | $10.85 |
| February 2021 | $256.91 | $11.17 |
| January 2021 | $230.23 | $10.01 |
| December 2020 | $228.16 | $9.92 |
| November 2020 | $209.76 | $9.12 |
| October 2020 | $162.84 | $7.08 |
| September 2020 | $165.37 | $7.19 |
| August 2020 | $187.91 | $8.17 |
| July 2020 | $181.24 | $7.88 |
| June 2020 | $184.23 | $8.01 |
| May 2020 | $177.10 | $7.70 |
| April 2020 | $154.56 | $6.72 |
| March 2020 | $103.50 | $4.50 |
| February 2020 | $221.26 | $9.62 |
| January 2020 | $221.26 | $9.62 |
| December 2019 | $220.34 | $9.58 |
| November 2019 | $241.27 | $10.49 |
| October 2019 | $258.06 | $11.22 |
| September 2019 | $264.96 | $11.52 |
| August 2019 | $220.80 | $9.60 |
| July 2019 | $256.68 | $11.16 |
| June 2019 | $268.64 | $11.68 |
| May 2019 | $233.68 | $10.16 |
| April 2019 | $336.03 | $14.61 |
| March 2019 | $289.34 | $12.58 |
| February 2019 | $319.70 | $13.90 |
| January 2019 | $331.43 | $14.41 |
| December 2018 | $299.23 | $13.01 |
| November 2018 | $407.10 | $17.70 |
| October 2018 | $458.62 | $19.94 |
| September 2018 | $551.08 | $23.96 |
| August 2018 | $540.50 | $23.50 |
| July 2018 | $523.48 | $22.76 |
| June 2018 | $538.89 | $23.43 |
| May 2018 | $488.06 | $21.22 |
| April 2018 | $454.25 | $19.75 |
| March 2018 | $526.24 | $22.88 |
| February 2018 | $538.20 | $23.40 |
| January 2018 | $563.04 | $24.48 |
| December 2017 | $492.89 | $21.43 |
| November 2017 | $525.55 | $22.85 |
| October 2017 | $522.79 | $22.73 |
| September 2017 | $534.75 | $23.25 |
| August 2017 | $426.42 | $18.54 |
| July 2017 | $439.30 | $19.10 |
| June 2017 | $467.59 | $20.33 |
| May 2017 | $434.70 | $18.90 |
| April 2017 | $412.62 | $17.94 |
| March 2017 | $386.17 | $16.79 |
| February 2017 | $372.83 | $16.21 |
| January 2017 | $345.46 | $15.02 |
| December 2016 | $333.50 | $14.50 |
| November 2016 | $334.42 | $14.54 |
| October 2016 | $297.16 | $12.92 |
| September 2016 | $320.85 | $13.95 |
| August 2016 | $335.34 | $14.58 |
| July 2016 | $326.60 | $14.20 |
| June 2016 | $340.63 | $14.81 |
| May 2016 | $345.69 | $15.03 |
| April 2016 | $344.31 | $14.97 |
| March 2016 | $412.39 | $17.93 |
| February 2016 | $420.44 | $18.28 |
| January 2016 | $391 | $17 |
| December 2015 | $458.39 | $19.93 |
| November 2015 | $425.04 | $18.48 |
| October 2015 | $436.08 | $18.96 |
| September 2015 | $370.07 | $16.09 |
| August 2015 | $382.26 | $16.62 |
| July 2015 | $393.53 | $17.11 |
| June 2015 | $419.98 | $18.26 |
| May 2015 | $454.02 | $19.74 |
| April 2015 | $453.33 | $19.71 |
| March 2015 | $372.37 | $16.19 |
| February 2015 | $440.45 | $19.15 |
| January 2015 | $411.93 | $17.91 |
| December 2014 | $420.90 | $18.30 |
| November 2014 | $429.87 | $18.69 |
| October 2014 | $443.44 | $19.28 |
| September 2014 | $405.26 | $17.62 |
| August 2014 | $443.44 | $19.28 |
| July 2014 | $391.23 | $17.01 |
| June 2014 | $498.18 | $21.66 |
| May 2014 | $439.30 | $19.10 |
| April 2014 | $408.25 | $17.75 |
| March 2014 | $641.01 | $27.87 |
| February 2014 | $736.92 | $32.04 |
| January 2014 | $678.04 | $29.48 |
| December 2013 | $643.31 | $27.97 |
| November 2013 | $573.62 | $24.94 |
| October 2013 | $540.96 | $23.52 |
| September 2013 | $405.03 | $17.61 |
| August 2013 | $376.97 | $16.39 |
| July 2013 | $353.05 | $15.35 |
| June 2013 | $335.80 | $14.60 |
| May 2013 | $302.91 | $13.17 |
| April 2013 | $255.99 | $11.13 |
| March 2013 | $252.31 | $10.97 |
| February 2013 | $251.85 | $10.95 |
| January 2013 | $196.88 | $8.56 |
| December 2012 | $191.36 | $8.32 |
| November 2012 | $199.41 | $8.67 |
| October 2012 | $204.24 | $8.88 |
| September 2012 | $188.83 | $8.21 |
| August 2012 | $174.80 | $7.60 |
| July 2012 | $173.19 | $7.53 |
| June 2012 | $168.59 | $7.33 |
| May 2012 | $140.99 | $6.13 |
| April 2012 | $137.54 | $5.98 |
| March 2012 | $111.55 | $4.85 |
| February 2012 | $98.90 | $4.30 |
| January 2012 | $104.88 | $4.56 |
| December 2011 | $97.52 | $4.24 |
| November 2011 | $94.99 | $4.13 |
| October 2011 | $85.10 | $3.70 |
| September 2011 | $73.83 | $3.21 |
| August 2011 | $69.46 | $3.02 |
| July 2011 | $86.71 | $3.77 |
| June 2011 | $69.69 | $3.03 |
| May 2011 | $73.37 | $3.19 |
| April 2011 | $72.91 | $3.17 |
| March 2011 | $77.05 | $3.35 |
| February 2011 | $70.15 | $3.05 |
| January 2011 | $72.68 | $3.16 |
| December 2010 | $72.22 | $3.14 |
| November 2010 | $57.82 | $2.51 |
| October 2010 | $56.24 | $2.44 |
| September 2010 | $59.11 | $2.57 |
| August 2010 | $59.11 | $2.57 |
| July 2010 | $52.44 | $2.28 |
| June 2010 | $48.99 | $2.13 |
| May 2010 | $51.75 | $2.25 |
| April 2010 | $65.55 | $2.85 |
| March 2010 | $64.63 | $2.81 |
| February 2010 | $64.63 | $2.81 |
| January 2010 | $66.70 | $2.90 |
| December 2009 | $79.12 | $3.44 |
| November 2009 | $82.34 | $3.58 |
| October 2009 | $71.53 | $3.11 |
| September 2009 | $64.40 | $2.80 |
| August 2009 | $47.84 | $2.08 |
| July 2009 | $42 | $1.83 |
| June 2009 | $18.40 | $0.80 |
| May 2009 | $24.15 | $1.05 |
| April 2009 | $18.40 | $0.80 |
| March 2009 | $12.65 | $0.55 |
| February 2009 | $11.50 | $0.50 |
| January 2009 | $22.31 | $0.97 |
| December 2008 | $10.35 | $0.45 |
| November 2008 | $14.95 | $0.65 |
| October 2008 | $17.94 | $0.78 |
| September 2008 | $30.36 | $1.32 |
| August 2008 | $46 | $2 |
| July 2008 | $49.68 | $2.16 |
| June 2008 | $46.69 | $2.03 |
| May 2008 | $57.73 | $2.51 |
| April 2008 | $59.57 | $2.59 |
| March 2008 | $62.56 | $2.72 |
| February 2008 | $62.79 | $2.73 |
| January 2008 | $66.93 | $2.91 |
| December 2007 | $63.94 | $2.78 |
| November 2007 | $59.34 | $2.58 |
| October 2007 | $88.09 | $3.83 |
| September 2007 | $79.35 | $3.45 |
| August 2007 | $86.94 | $3.78 |
| July 2007 | $106.03 | $4.61 |
| June 2007 | $94.99 | $4.13 |
| May 2007 | $103.04 | $4.48 |
| April 2007 | $191.59 | $8.33 |
| March 2007 | $198.49 | $8.63 |
| February 2007 | $204.47 | $8.89 |
| January 2007 | $183.08 | $7.96 |
| December 2006 | $194.12 | $8.44 |
| November 2006 | $165.83 | $7.21 |
| October 2006 | $152.95 | $6.65 |
| September 2006 | $140.07 | $6.09 |
| August 2006 | $154.79 | $6.73 |
| July 2006 | $144.90 | $6.30 |
| June 2006 | $204.47 | $8.89 |
| May 2006 | $224.94 | $9.78 |
| April 2006 | $309.81 | $13.47 |
| March 2006 | $270.02 | $11.74 |
| February 2006 | $231.15 | $10.05 |
| January 2006 | $245.64 | $10.68 |
| December 2005 | $241.27 | $10.49 |
| November 2005 | $266.80 | $11.60 |
| October 2005 | $263.35 | $11.45 |
| September 2005 | $186.30 | $8.10 |
| August 2005 | $190.67 | $8.29 |
| July 2005 | $188.83 | $8.21 |
| June 2005 | $163.53 | $7.11 |
| May 2005 | $151.80 | $6.60 |
| April 2005 | $126.73 | $5.51 |
| March 2005 | $139.84 | $6.08 |
| February 2005 | $166.06 | $7.22 |
| January 2005 | $184.46 | $8.02 |
| December 2004 | $205.62 | $8.94 |
| November 2004 | $220.11 | $9.57 |
| October 2004 | $154.56 | $6.72 |
| September 2004 | $163.76 | $7.12 |
| August 2004 | $133.40 | $5.80 |
| July 2004 | $143.75 | $6.25 |
| June 2004 | $162.61 | $7.07 |
| May 2004 | $172.50 | $7.50 |
| April 2004 | $185.15 | $8.05 |
| March 2004 | $308.20 | $13.40 |
| February 2004 | $338.10 | $14.70 |
| January 2004 | $333.96 | $14.52 |
| December 2003 | $323.61 | $14.07 |
| November 2003 | $225.17 | $9.79 |
| October 2003 | $227.70 | $9.90 |
| September 2003 | $117.28 | $5.10 |
| August 2003 | $95.22 | $4.14 |
| July 2003 | $80.50 | $3.50 |
| June 2003 | $82.11 | $3.57 |
| May 2003 | $89.47 | $3.89 |
| April 2003 | $74.75 | $3.25 |
| March 2003 | $87.63 | $3.81 |
| February 2003 | $92 | $4 |
| January 2003 | $96.83 | $4.21 |
| December 2002 | $116.38 | $5.06 |
| November 2002 | $129.26 | $5.62 |
| October 2002 | $83.72 | $3.64 |
| September 2002 | $81.86 | $3.56 |
| August 2002 | $79.58 | $3.46 |
| July 2002 | $101.89 | $4.43 |
| June 2002 | $109.25 | $4.75 |
| May 2002 | $139.15 | $6.05 |
| April 2002 | $141.45 | $6.15 |
| March 2002 | $137.31 | $5.97 |
| February 2002 | $111.55 | $4.85 |
| January 2002 | $126.73 | $5.51 |
| December 2001 | $141.91 | $6.17 |
| November 2001 | $111.55 | $4.85 |
| October 2001 | $89.92 | $3.91 |
| September 2001 | $90.85 | $3.95 |
| August 2001 | $128.57 | $5.59 |
| July 2001 | $122.59 | $5.33 |
| June 2001 | $93.15 | $4.05 |
| May 2001 | $5.03 | $5.03 |
| April 2001 | $5.03 | $5.03 |
| March 2001 | $115.72 | $5.03 |
| February 2001 | $136.56 | $5.94 |
| January 2001 | $314.81 | $13.69 |
| December 2000 | $212.75 | $9.25 |
| November 2000 | $317.69 | $13.81 |
| October 2000 | $575 | $25 |
| September 2000 | $529 | $23 |
| August 2000 | $960.25 | $41.75 |
| July 2000 | $763.31 | $33.19 |
| June 2000 | $1,052.25 | $45.75 |
| May 2000 | $520.38 | $22.62 |
| April 2000 | $621 | $27 |
| March 2000 | $713 | $31 |
| February 2000 | $1,037.88 | $45.12 |
| January 2000 | $777.69 | $33.81 |
| December 1999 | $605.19 | $26.31 |
| November 1999 | $541.58 | $23.55 |
| October 1999 | $434.12 | $18.88 |
| September 1999 | $333.50 | $14.50 |
| August 1999 | $287.50 | $12.50 |
| July 1999 | $194.06 | $8.44 |
| June 1999 | $149.50 | $6.50 |
| May 1999 | $97.75 | $4.25 |
| April 1999 | $117.16 | $5.09 |
| March 1999 | $58.94 | $2.56 |
| February 1999 | $41.69 | $1.81 |
| January 1999 | $46 | $2 |
| December 1998 | $44.56 | $1.94 |
| November 1998 | $63.25 | $2.75 |
| October 1998 | $38.81 | $1.69 |
| September 1998 | $34.50 | $1.50 |
| August 1998 | $30.19 | $1.31 |
| July 1998 | $40.25 | $1.75 |
| June 1998 | $43.12 | $1.88 |
| May 1998 | $61.09 | $2.66 |
| April 1998 | $64.69 | $2.81 |
| March 1998 | $71.88 | $3.12 |
| February 1998 | $63.25 | $2.75 |
| January 1998 | $53.19 | $2.31 |
| December 1997 | $48.88 | $2.12 |
| November 1997 | $74.75 | $3.25 |
| October 1997 | $86.25 | $3.75 |
| September 1997 | $109.25 | $4.75 |
| August 1997 | $114.28 | $4.97 |
| July 1997 | $97.75 | $4.25 |
| June 1997 | $103.50 | $4.50 |
| May 1997 | $92 | $4 |
| April 1997 | $80.50 | $3.50 |
| March 1997 | $76.19 | $3.31 |
| February 1997 | $123.62 | $5.38 |
| January 1997 | $155.25 | $6.75 |
| December 1996 | $140.88 | $6.12 |
| November 1996 | $186.88 | $8.12 |
| October 1996 | $189.75 | $8.25 |
| September 1996 | $313.38 | $13.62 |
| August 1996 | $287.50 | $12.50 |
| July 1996 | $290.38 | $12.62 |
| June 1996 | $529 | $23 |
| May 1996 | $1,012 | $44 |
| April 1996 | $816.50 | $35.50 |
| March 1996 | $615.25 | $26.75 |
| February 1996 | $536.91 | $46.69 |
| January 1996 | $401.06 | $34.88 |
| December 1995 | $324.88 | $28.25 |
| November 1995 | $330.62 | $28.75 |
| October 1995 | $310.50 | $27 |
| September 1995 | $240.06 | $20.88 |
| August 1995 | $166.75 | $14.50 |
| July 1995 | $143.75 | $12.50 |
| June 1995 | $117.88 | $10.25 |
| May 1995 | $115 | $10 |
| April 1995 | $109.25 | $9.50 |
| March 1995 | $93.44 | $8.12 |
| February 1995 | $74.75 | $6.50 |
| January 1995 | $69 | $6 |
| December 1994 | $80.50 | $7 |
| November 1994 | $70.44 | $6.12 |
| October 1994 | $66.12 | $5.75 |
| September 1994 | $57.50 | $5 |
| August 1994 | $51.75 | $4.50 |
| July 1994 | $47.44 | $4.12 |
| June 1994 | $48.88 | $4.25 |
| May 1994 | $43.12 | $3.75 |
| April 1994 | $40.25 | $3.50 |
| March 1994 | $56.06 | $4.88 |
| February 1994 | $74.75 | $6.50 |
| January 1994 | $94.88 | $8.25 |
| December 1993 | $96.31 | $8.38 |
| November 1993 | $87.69 | $7.62 |
| October 1993 | $106.38 | $9.25 |
| September 1993 | $93.44 | $8.12 |
| August 1993 | $97.75 | $8.50 |
| July 1993 | $80.50 | $7 |
| June 1993 | $86.25 | $7.50 |
| May 1993 | $107.81 | $9.38 |
| April 1993 | $89.12 | $7.75 |
| March 1993 | $97.75 | $8.50 |
| February 1993 | $97.75 | $8.50 |
| January 1993 | $80.50 | $7 |
| December 1992 | $74.75 | $6.50 |
| November 1992 | $100.62 | $8.75 |
| October 1992 | $94.88 | $8.25 |
| September 1992 | $104.94 | $9.12 |
| August 1992 | $83.38 | $7.25 |
| July 1992 | $83.38 | $7.25 |
| June 1992 | $83.38 | $7.25 |
| May 1992 | $84.81 | $7.38 |
| April 1992 | $71.88 | $6.25 |
| March 1992 | $92 | $8 |
| February 1992 | $80.50 | $7 |
| January 1992 | $76.19 | $6.62 |
| December 1991 | $51.75 | $4.50 |
| November 1991 | $38.81 | $3.38 |
| October 1991 | $31.62 | $2.75 |
| September 1991 | $34.50 | $3 |
| August 1991 | $33.79 | $2.94 |
| July 1991 | $24.44 | $2.12 |
| June 1991 | $24.44 | $2.12 |
| May 1991 | $23 | $2 |
| April 1991 | $17.25 | $1.50 |
| March 1991 | $17.25 | $1.50 |
| February 1991 | $17.25 | $1.50 |
| January 1991 | $16.54 | $1.44 |
| December 1990 | $16.54 | $1.44 |
| November 1990 | $17.25 | $1.50 |
| October 1990 | $20.12 | $1.75 |
| September 1990 | $20.12 | $1.75 |
| August 1990 | $19.41 | $1.69 |
| July 1990 | $18.69 | $1.62 |
| June 1990 | $18.69 | $1.62 |
| May 1990 | $16.54 | $1.44 |
| April 1990 | $17.97 | $1.56 |
| March 1990 | $15.10 | $1.31 |
| February 1990 | $15.81 | $1.38 |
| January 1990 | $14.38 | $1.25 |
| December 1989 | $12.94 | $1.12 |
| November 1989 | $17.25 | $1.50 |
| October 1989 | $12.94 | $1.12 |
| September 1989 | $11.50 | $1 |
| August 1989 | $6.47 | $0.56 |
| July 1989 | $6.47 | $0.56 |
| June 1989 | $9.35 | $0.81 |
| May 1989 | $11.50 | $1 |
| April 1989 | $12.22 | $1.06 |
| March 1989 | $7.19 | $0.62 |
| February 1989 | $7.91 | $0.69 |
| January 1989 | $10.06 | $0.88 |
| December 1988 | $8.62 | $0.75 |
| November 1988 | $7.91 | $0.69 |
| October 1988 | $8.62 | $0.75 |
| September 1988 | $10.06 | $0.88 |
| August 1988 | $10.06 | $0.88 |
| July 1988 | $12.94 | $1.12 |
| June 1988 | $11.50 | $1 |
| May 1988 | $14.38 | $1.25 |
| April 1988 | $14.38 | $1.25 |
| March 1988 | $12.94 | $1.12 |
| February 1988 | $14.38 | $1.25 |
| January 1988 | $14.38 | $1.25 |
| December 1987 | $12.94 | $1.12 |
| November 1987 | $12.94 | $1.12 |
| October 1987 | $12.94 | $1.12 |
| September 1987 | $21.56 | $1.88 |
| August 1987 | $23 | $2 |
| July 1987 | $24.44 | $2.12 |
| June 1987 | $25.88 | $2.25 |
| May 1987 | $23 | $2 |
| April 1987 | $23 | $2 |
| March 1987 | $18.69 | $1.62 |
| February 1987 | $17.25 | $1.50 |
| January 1987 | $11.50 | $1 |
| December 1986 | $7.19 | $0.62 |
| November 1986 | $12.94 | $1.12 |
| October 1986 | $12.94 | $1.12 |
| September 1986 | $12.94 | $1.12 |
| August 1986 | $10.06 | $0.88 |
| July 1986 | $6.46 | $0.56 |
| June 1986 | $8.62 | $0.75 |
| May 1986 | $8.62 | $0.75 |
| April 1986 | $10.06 | $0.88 |
| March 1986 | $12.94 | $1.12 |
| February 1986 | $10.06 | $0.88 |
| January 1986 | $15.81 | $1.38 |
| December 1985 | $18.69 | $1.62 |
| November 1985 | $25.88 | $2.25 |
| October 1985 | $28.75 | $2.50 |
| September 1985 | $31.62 | $2.75 |
| August 1985 | $28.75 | $2.50 |
| July 1985 | $33.06 | $2.88 |
| June 1985 | $27.31 | $2.38 |
| May 1985 | $30.19 | $2.62 |
| April 1985 | $28.75 | $2.50 |
| March 1985 | $35.94 | $3.12 |
| February 1985 | $41.69 | $3.62 |
| January 1985 | $47.44 | $4.12 |
| December 1984 | $43.12 | $3.75 |
| November 1984 | $46 | $4 |
| October 1984 | $54.62 | $4.75 |
| September 1984 | $54.62 | $4.75 |
| August 1984 | $90.56 | $7.88 |
| July 1984 | $100.62 | $8.75 |
| June 1984 | $127.94 | $11.12 |
| May 1984 | $146.62 | $12.75 |
| April 1984 | $163.88 | $14.25 |
| March 1984 | $182.56 | $15.88 |
| February 1984 | $173.94 | $15.12 |
| January 1984 | $168.19 | $14.62 |
| December 1983 | $116.44 | $10.12 |
CAMP
Price: $3.30
52 week price:
Payout Ratio Range:
Earnings Per Share: -63.02 USD
P/E Ratio: -0.05
Exchange: NMS
Sector: Technology
Industry: Communication Equipment
Volume: 144300
Ebitda: 23.8 millionMarket Capitalization: 5.4 million