Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CaliberCos Inc. - Class A Common Stock (NQ: CWD )

1.000 -0.020 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.365 1.365 1.250 1.290 51,460 -0.05(-3.65%)
Dec 28, 2023 1.450 1.450 1.339 1.339 19,014 -0.05(-3.68%)
Dec 27, 2023 1.400 1.450 1.380 1.390 33,534 -0.04(-2.80%)
Dec 26, 2023 1.470 1.480 1.370 1.430 31,409 +0.05(+3.62%)
Dec 22, 2023 1.470 1.470 1.380 1.380 22,996 -0.08(-5.15%)
Dec 21, 2023 1.410 1.500 1.410 1.455 3,356 -0.02(-1.69%)
Dec 20, 2023 1.390 1.480 1.390 1.480 16,851 +0.08(+5.71%)
Dec 19, 2023 1.430 1.442 1.400 1.400 9,330 +0.03(+2.19%)
Dec 18, 2023 1.390 1.430 1.370 1.370 12,917 -0.03(-2.14%)
Dec 15, 2023 1.400 1.445 1.400 1.400 16,097 +0.03(+2.19%)
Dec 14, 2023 1.350 1.429 1.350 1.370 17,571 +0.00(+0.00%)
Dec 13, 2023 1.360 1.420 1.360 1.370 19,842 +0.01(+0.74%)
Dec 12, 2023 1.350 1.420 1.350 1.360 29,686 +0.00(+0.00%)
Dec 11, 2023 1.410 1.410 1.360 1.360 10,853 -0.03(-2.22%)
Dec 08, 2023 1.420 1.450 1.350 1.391 17,625 -0.04(-2.73%)
Dec 07, 2023 1.460 1.465 1.360 1.430 6,299 +0.02(+1.42%)
Dec 06, 2023 1.370 1.460 1.350 1.410 20,873 -0.01(-0.70%)
Dec 05, 2023 1.470 1.508 1.420 1.420 16,580 -0.10(-6.58%)
Dec 04, 2023 1.540 1.550 1.520 1.520 5,199 +0.01(+0.66%)
Dec 01, 2023 1.550 1.575 1.450 1.510 8,743 +0.04(+2.72%)
Nov 30, 2023 1.600 1.610 1.450 1.470 27,607 -0.21(-12.50%)
Nov 29, 2023 1.600 1.690 1.600 1.680 15,525 +0.06(+3.70%)
Nov 28, 2023 1.650 1.680 1.600 1.620 21,947 -0.12(-6.90%)
Nov 27, 2023 1.710 1.740 1.650 1.740 25,846 +0.03(+1.75%)
Nov 24, 2023 1.660 1.710 1.650 1.710 6,954 +0.02(+1.18%)
Nov 22, 2023 1.700 1.700 1.610 1.690 22,928 -0.01(-0.59%)
Nov 21, 2023 1.520 1.740 1.520 1.700 77,543 +0.15(+9.68%)
Nov 20, 2023 1.440 1.550 1.440 1.550 14,569 +0.09(+6.16%)
Nov 17, 2023 1.420 1.460 1.399 1.460 13,670 +0.02(+1.39%)
Nov 16, 2023 1.430 1.440 1.390 1.440 2,689 +0.00(+0.00%)
Nov 15, 2023 1.447 1.447 1.380 1.440 19,603 -0.02(-1.37%)
Nov 14, 2023 1.400 1.460 1.280 1.460 32,615 +0.07(+5.04%)
Nov 13, 2023 1.420 1.455 1.390 1.390 33,574 -0.03(-2.11%)
Nov 10, 2023 1.340 1.420 1.285 1.420 12,568 +0.13(+10.08%)
Nov 09, 2023 1.520 1.520 1.250 1.290 48,180 -0.08(-5.84%)
Nov 08, 2023 1.470 1.470 1.370 1.370 8,452 -0.06(-4.20%)
Nov 07, 2023 1.470 1.470 1.407 1.430 14,086 -0.02(-1.38%)
Nov 06, 2023 1.520 1.520 1.445 1.450 3,455 +0.04(+2.84%)
Nov 03, 2023 1.400 1.464 1.390 1.410 4,788 +0.01(+0.71%)
Nov 02, 2023 1.430 1.430 1.350 1.400 27,773 +0.00(+0.00%)
Nov 01, 2023 1.430 1.440 1.387 1.400 4,829 -0.07(-4.76%)
Oct 31, 2023 1.350 1.470 1.350 1.470 10,979 +0.05(+3.52%)
Oct 30, 2023 1.330 1.430 1.320 1.420 10,067 +0.01(+0.71%)
Oct 27, 2023 1.400 1.550 1.400 1.410 6,379 -0.02(-1.40%)
Oct 26, 2023 1.390 1.430 1.375 1.430 6,907 +0.04(+3.25%)
Oct 25, 2023 1.360 1.430 1.256 1.385 52,803 +0.08(+6.54%)
Oct 24, 2023 1.400 1.460 1.300 1.300 17,370 -0.03(-2.26%)
Oct 23, 2023 1.380 1.380 1.300 1.330 24,840 -0.08(-5.49%)
Oct 20, 2023 1.450 1.450 1.390 1.407 4,433 -0.00(-0.20%)
Oct 19, 2023 1.550 1.560 1.410 1.410 5,232 -0.15(-9.62%)
Oct 18, 2023 1.420 1.560 1.420 1.560 24,263 +0.11(+7.59%)
Oct 17, 2023 1.500 1.503 1.440 1.450 6,353 -0.06(-3.97%)
Oct 16, 2023 1.460 1.520 1.450 1.510 8,175 +0.05(+3.42%)
Oct 13, 2023 1.351 1.518 1.351 1.460 20,497 +0.05(+3.80%)
Oct 12, 2023 1.350 1.407 1.350 1.407 6,711 +0.01(+0.47%)
Oct 11, 2023 1.440 1.445 1.365 1.400 13,894 -0.02(-1.30%)
Oct 10, 2023 1.400 1.418 1.400 1.418 6,746 +0.02(+1.31%)
Oct 09, 2023 1.450 1.450 1.300 1.400 36,149 -0.02(-1.41%)
Oct 06, 2023 1.460 1.560 1.410 1.420 41,420 -0.04(-2.74%)
Oct 05, 2023 1.480 1.490 1.460 1.460 10,688 -0.06(-3.95%)
Oct 04, 2023 1.365 1.560 1.365 1.520 58,360 +0.17(+12.59%)
Oct 03, 2023 1.425 1.425 1.350 1.350 15,636 -0.08(-5.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.