Register to chat with like-minded investors on our interactive forums.
CALM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 56.80 | -0.72 | -1.25% | 57.99 | 58.27 | 56.30 | 546,945 |
| May 02 2024 | 57.52 | 2.27 | 4.11% | 55.50 | 57.62 | 55.44 | 630,082 |
| May 01 2024 | 55.25 | -0.08 | -0.14% | 55.65 | 56.22 | 55.17 | 607,041 |
| Apr 30 2024 | 55.33 | -2.33 | -4.04% | 56.65 | 56.755 | 55.145 | 692,404 |
| Apr 29 2024 | 57.66 | 0.79 | 1.39% | 56.90 | 58.06 | 56.82 | 760,433 |
| Apr 26 2024 | 56.87 | -1.24 | -2.13% | 58.00 | 58.13 | 56.66 | 652,167 |
| Apr 25 2024 | 58.11 | -0.71 | -1.21% | 58.63 | 58.837 | 57.75 | 583,442 |
| Apr 24 2024 | 58.82 | -0.86 | -1.44% | 59.57 | 59.85 | 58.78 | 554,168 |
| Apr 23 2024 | 59.68 | -0.02 | -0.03% | 59.75 | 60.50 | 59.295 | 718,765 |
| Apr 22 2024 | 59.70 | -0.39 | -0.65% | 60.40 | 60.80 | 59.465 | 687,250 |
| Apr 19 2024 | 60.09 | 0.87 | 1.47% | 59.10 | 60.48 | 58.50 | 754,293 |
| Apr 18 2024 | 59.22 | -1.14 | -1.89% | 60.59 | 60.68 | 59.17 | 868,782 |
| Apr 17 2024 | 60.36 | -1.54 | -2.49% | 62.65 | 62.65 | 60.01 | 751,108 |
| Apr 16 2024 | 61.90 | 1.57 | 2.60% | 60.29 | 61.97 | 60.03 | 546,198 |
| Apr 15 2024 | 60.33 | -0.13 | -0.22% | 60.52 | 60.86 | 60.01 | 677,100 |
| Apr 12 2024 | 60.46 | -0.46 | -0.76% | 60.86 | 61.54 | 60.24 | 589,615 |
| Apr 11 2024 | 60.92 | -0.59 | -0.96% | 61.61 | 61.875 | 59.65 | 660,728 |
| Apr 10 2024 | 61.51 | -0.95 | -1.52% | 62.11 | 62.19 | 60.70 | 587,664 |
| Apr 09 2024 | 62.46 | -0.46 | -0.73% | 63.15 | 63.46 | 61.87 | 596,556 |
| Apr 08 2024 | 62.92 | 0.02 | 0.03% | 63.00 | 64.365 | 62.71 | 629,837 |
| Apr 05 2024 | 62.90 | 0.10 | 0.16% | 62.88 | 64.76 | 62.52 | 1,232,797 |
| Apr 04 2024 | 62.80 | 1.76 | 2.88% | 61.09 | 62.90 | 59.96 | 931,260 |
| Apr 03 2024 | 61.04 | 2.13 | 3.62% | 61.80 | 63.14 | 60.35 | 2,222,809 |
| Apr 02 2024 | 58.91 | 0.36 | 0.61% | 58.29 | 59.15 | 55.00 | 2,046,693 |
| Apr 01 2024 | 58.55 | -0.30 | -0.51% | 59.00 | 59.18 | 58.10 | 595,449 |
| Mar 28 2024 | 58.85 | 0.23 | 0.39% | 58.75 | 59.06 | 58.44 | 670,557 |
| Mar 27 2024 | 58.62 | -0.84 | -1.41% | 59.91 | 60.00 | 58.16 | 650,502 |
| Mar 26 2024 | 59.46 | -0.14 | -0.23% | 59.72 | 59.72 | 58.82 | 609,479 |
| Mar 25 2024 | 59.60 | -1.57 | -2.57% | 61.22 | 61.55 | 59.47 | 654,100 |
| Mar 22 2024 | 61.17 | -0.67 | -1.08% | 62.58 | 62.58 | 61.01 | 674,042 |
| Mar 21 2024 | 61.84 | 0.19 | 0.31% | 61.89 | 62.35 | 61.30 | 502,798 |
| Mar 20 2024 | 61.65 | 0.93 | 1.53% | 60.92 | 61.90 | 60.38 | 662,913 |
| Mar 19 2024 | 60.72 | 0.28 | 0.46% | 60.06 | 60.77 | 59.56 | 426,366 |
| Mar 18 2024 | 60.44 | 1.03 | 1.73% | 59.43 | 60.835 | 59.19 | 584,660 |
| Mar 15 2024 | 59.41 | 0.01 | 0.02% | 59.04 | 60.09 | 59.04 | 3,003,503 |
| Mar 14 2024 | 59.40 | 0.00 | 0.00% | 59.26 | 59.74 | 59.01 | 515,540 |
| Mar 13 2024 | 59.40 | 0.06 | 0.10% | 59.47 | 60.50 | 59.26 | 736,155 |
| Mar 12 2024 | 59.34 | 0.85 | 1.45% | 58.99 | 60.85 | 58.94 | 939,377 |
| Mar 11 2024 | 58.49 | 0.65 | 1.12% | 58.41 | 58.99 | 58.205 | 593,378 |
| Mar 08 2024 | 57.84 | 0.30 | 0.52% | 57.85 | 58.405 | 57.505 | 367,385 |
| Mar 07 2024 | 57.54 | 0.37 | 0.65% | 57.54 | 57.87 | 56.86 | 385,548 |
| Mar 06 2024 | 57.17 | 0.32 | 0.56% | 57.26 | 57.54 | 56.48 | 396,297 |
| Mar 05 2024 | 56.85 | 0.19 | 0.34% | 56.81 | 57.90 | 56.155 | 478,050 |
| Mar 04 2024 | 56.66 | 0.86 | 1.54% | 55.81 | 57.12 | 55.78 | 533,928 |
| Mar 01 2024 | 55.80 | -1.69 | -2.94% | 58.13 | 58.13 | 54.88 | 676,811 |
| Feb 29 2024 | 57.49 | 0.09 | 0.16% | 58.03 | 58.34 | 56.78 | 420,294 |
| Feb 28 2024 | 57.40 | -0.55 | -0.95% | 57.68 | 58.277 | 57.195 | 370,867 |
| Feb 27 2024 | 57.95 | -0.49 | -0.84% | 58.58 | 58.85 | 57.545 | 392,221 |
| Feb 26 2024 | 58.44 | 1.02 | 1.78% | 57.42 | 58.54 | 56.92 | 455,968 |
| Feb 23 2024 | 57.42 | 0.01 | 0.02% | 57.09 | 57.555 | 56.95 | 325,826 |
| Feb 22 2024 | 57.41 | 0.11 | 0.20% | 57.14 | 57.52 | 56.02 | 486,760 |
| Feb 21 2024 | 57.295 | -1.03 | -1.76% | 57.97 | 58.325 | 57.07 | 578,514 |
| Feb 20 2024 | 58.32 | 0.99 | 1.74% | 56.80 | 60.07 | 56.6675 | 611,301 |
| Feb 16 2024 | 57.325 | 0.23 | 0.41% | 56.86 | 57.70 | 56.38 | 358,048 |
| Feb 15 2024 | 57.09 | 1.21 | 2.16% | 56.00 | 57.40 | 56.00 | 447,788 |
| Feb 14 2024 | 55.885 | 0.92 | 1.68% | 55.17 | 55.97 | 54.89 | 437,226 |
| Feb 13 2024 | 54.96 | -1.13 | -2.01% | 55.18 | 55.92 | 54.53 | 493,697 |
| Feb 12 2024 | 56.09 | 0.53 | 0.95% | 55.73 | 56.50 | 55.73 | 468,944 |
| Feb 09 2024 | 55.56 | 0.06 | 0.11% | 55.45 | 55.77 | 55.00 | 317,914 |
| Feb 08 2024 | 55.50 | -0.26 | -0.47% | 55.76 | 56.00 | 54.80 | 383,608 |
| Feb 07 2024 | 55.76 | -0.41 | -0.73% | 55.88 | 56.025 | 55.12 | 441,099 |
| Feb 06 2024 | 56.17 | 0.29 | 0.52% | 55.77 | 56.30 | 55.54 | 374,152 |
