Register for real-time alerts, custom portfolio, and market movers
CALB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 22.13 | -0.19 | -0.85% | 22.21 | 22.58 | 22.13 | 6,431 |
| May 17 2024 | 22.32 | 0.23 | 1.04% | 22.00 | 22.72 | 22.00 | 12,975 |
| May 16 2024 | 22.09 | -0.10 | -0.45% | 22.05 | 22.57 | 21.76 | 15,148 |
| May 15 2024 | 22.19 | 0.50 | 2.31% | 21.70 | 22.2275 | 21.70 | 19,399 |
| May 14 2024 | 21.69 | 0.05 | 0.23% | 21.61 | 21.83 | 21.60 | 25,343 |
| May 13 2024 | 21.64 | 0.02 | 0.09% | 21.84 | 21.97 | 21.64 | 31,805 |
| May 10 2024 | 21.62 | -0.26 | -1.19% | 21.67 | 22.12 | 21.62 | 8,282 |
| May 09 2024 | 21.88 | 0.03 | 0.14% | 21.89 | 22.15 | 21.62 | 13,810 |
| May 08 2024 | 21.85 | 0.00 | 0.00% | 21.81 | 22.015 | 21.78 | 8,537 |
| May 07 2024 | 21.85 | -0.16 | -0.73% | 22.00 | 22.34 | 21.81 | 13,496 |
| May 06 2024 | 22.01 | 0.24 | 1.08% | 21.70 | 22.10 | 21.70 | 6,200 |
| May 03 2024 | 21.775 | 0.16 | 0.76% | 21.72 | 22.45 | 21.72 | 12,272 |
| May 02 2024 | 21.61 | 0.08 | 0.37% | 21.53 | 21.93 | 21.53 | 7,112 |
| May 01 2024 | 21.53 | -0.17 | -0.78% | 21.57 | 21.94 | 21.36 | 9,389 |
| Apr 30 2024 | 21.70 | -0.39 | -1.77% | 21.94 | 22.13 | 21.52 | 24,151 |
| Apr 29 2024 | 22.09 | 0.00 | 0.00% | 22.09 | 22.52 | 21.75 | 11,948 |
| Apr 26 2024 | 22.09 | 0.19 | 0.87% | 21.90 | 22.12 | 21.75 | 9,994 |
| Apr 25 2024 | 21.90 | 0.29 | 1.34% | 21.60 | 21.90 | 21.46 | 16,283 |
| Apr 24 2024 | 21.61 | 0.15 | 0.70% | 21.48 | 21.69 | 21.42 | 20,339 |
| Apr 23 2024 | 21.46 | 0.14 | 0.66% | 21.45 | 21.70 | 21.27 | 24,138 |
| Apr 22 2024 | 21.32 | -0.10 | -0.47% | 21.46 | 21.959 | 21.315 | 34,574 |
| Apr 19 2024 | 21.42 | -0.03 | -0.14% | 21.61 | 21.65 | 21.37 | 33,287 |
| Apr 18 2024 | 21.45 | -0.12 | -0.56% | 21.75 | 21.75 | 21.45 | 12,519 |
| Apr 17 2024 | 21.57 | -0.02 | -0.09% | 21.63 | 21.745 | 21.49 | 12,317 |
| Apr 16 2024 | 21.59 | -0.03 | -0.14% | 21.65 | 21.78 | 21.51 | 13,491 |
| Apr 15 2024 | 21.62 | -0.15 | -0.69% | 21.82 | 22.0551 | 21.465 | 49,743 |
| Apr 12 2024 | 21.77 | -0.22 | -1.00% | 22.17 | 22.20 | 21.71 | 16,550 |
| Apr 11 2024 | 21.99 | 0.29 | 1.34% | 21.66 | 22.12 | 21.44 | 167,751 |
| Apr 10 2024 | 21.70 | -0.30 | -1.36% | 21.80 | 21.80 | 21.45 | 3,597 |
| Apr 09 2024 | 22.00 | 0.02 | 0.09% | 21.99 | 22.07 | 21.70 | 26,873 |
| Apr 08 2024 | 21.98 | 0.01 | 0.05% | 21.86 | 22.35 | 21.83 | 9,065 |
| Apr 05 2024 | 21.97 | 0.36 | 1.67% | 21.51 | 21.99 | 21.51 | 7,368 |
| Apr 04 2024 | 21.61 | -0.03 | -0.14% | 21.63 | 21.85 | 21.61 | 6,848 |
| Apr 03 2024 | 21.64 | -0.23 | -1.05% | 21.67 | 21.95 | 21.53 | 5,162 |
| Apr 02 2024 | 21.87 | -0.03 | -0.14% | 21.90 | 22.75 | 21.745 | 11,219 |
| Apr 01 2024 | 21.90 | -0.10 | -0.45% | 21.86 | 22.00 | 21.85 | 13,456 |
| Mar 28 2024 | 22.00 | -0.20 | -0.90% | 22.10 | 22.685 | 21.85 | 30,154 |
| Mar 27 2024 | 22.20 | 0.17 | 0.77% | 21.99 | 22.285 | 21.99 | 19,786 |
| Mar 26 2024 | 22.03 | -0.23 | -1.03% | 22.18 | 22.3475 | 22.00 | 9,728 |
| Mar 25 2024 | 22.26 | -0.10 | -0.45% | 22.46 | 22.46 | 22.04 | 10,616 |
| Mar 22 2024 | 22.36 | 0.34 | 1.54% | 22.06 | 22.36 | 21.93 | 23,753 |
| Mar 21 2024 | 22.02 | -0.08 | -0.36% | 22.44 | 22.44 | 22.02 | 11,953 |
| Mar 20 2024 | 22.10 | 0.30 | 1.38% | 21.99 | 22.195 | 21.825 | 7,947 |
| Mar 19 2024 | 21.80 | -0.47 | -2.11% | 22.27 | 22.57 | 21.755 | 9,220 |
| Mar 18 2024 | 22.27 | -0.43 | -1.89% | 22.70 | 22.71 | 22.27 | 6,996 |
| Mar 15 2024 | 22.70 | -0.36 | -1.56% | 23.11 | 23.45 | 22.60 | 16,032 |
| Mar 14 2024 | 23.06 | -0.64 | -2.70% | 23.89 | 23.93 | 23.06 | 8,996 |
| Mar 13 2024 | 23.70 | -0.20 | -0.84% | 23.905 | 24.01 | 23.70 | 1,737 |
| Mar 12 2024 | 23.90 | -0.25 | -1.04% | 24.11 | 24.20 | 23.86 | 2,609 |
| Mar 11 2024 | 24.15 | 0.01 | 0.04% | 24.33 | 24.60 | 24.09 | 6,940 |
| Mar 08 2024 | 24.14 | 0.00 | 0.00% | 24.15 | 24.16 | 24.0475 | 39,728 |
| Mar 07 2024 | 24.14 | 0.05 | 0.21% | 23.95 | 24.14 | 23.915 | 5,253 |
| Mar 06 2024 | 24.09 | -0.01 | -0.04% | 23.99 | 24.14 | 23.665 | 10,363 |
| Mar 05 2024 | 24.10 | 1.17 | 5.10% | 22.90 | 24.23 | 22.89 | 57,545 |
| Mar 04 2024 | 22.93 | 0.03 | 0.13% | 22.91 | 23.18 | 22.81 | 8,618 |
| Mar 01 2024 | 22.90 | -0.09 | -0.39% | 22.82 | 23.15 | 22.57 | 23,827 |
| Feb 29 2024 | 22.99 | 0.00 | 0.00% | 23.11 | 23.54 | 22.71 | 16,440 |
| Feb 28 2024 | 22.99 | 0.08 | 0.35% | 22.87 | 22.99 | 22.705 | 8,347 |
| Feb 27 2024 | 22.91 | -0.01 | -0.04% | 22.95 | 23.02 | 22.90 | 17,582 |
| Feb 26 2024 | 22.92 | -0.13 | -0.56% | 22.91 | 23.51 | 22.60 | 44,400 |
| Feb 23 2024 | 23.05 | 0.28 | 1.23% | 22.68 | 23.05 | 22.68 | 7,432 |
| Feb 22 2024 | 22.77 | -0.08 | -0.35% | 22.79 | 23.13 | 22.60 | 135,365 |
| Feb 21 2024 | 22.85 | 0.18 | 0.79% | 22.50 | 22.965 | 22.50 | 10,893 |
