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 )

0.9900 -0.0100 (-1.00%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 3, 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 (%)
Sep 29, 2023 1.380 1.458 1.350 1.360 5,418 +0.01(+0.74%)
Sep 28, 2023 1.310 1.390 1.271 1.350 17,382 +0.10(+8.00%)
Sep 27, 2023 1.360 1.480 1.239 1.250 23,442 -0.04(-3.10%)
Sep 26, 2023 1.210 1.308 1.210 1.290 16,096 +0.02(+1.57%)
Sep 25, 2023 1.320 1.280 1.270 1.270 8,430 -0.05(-3.79%)
Sep 22, 2023 1.430 1.430 1.300 1.320 34,224 -0.13(-8.97%)
Sep 21, 2023 1.425 1.470 1.419 1.450 19,704 -0.01(-0.68%)
Sep 20, 2023 1.450 1.480 1.410 1.460 27,196 +0.01(+0.69%)
Sep 19, 2023 1.450 1.460 1.410 1.450 32,869 +0.00(+0.00%)
Sep 18, 2023 1.490 1.490 1.413 1.450 26,355 -0.04(-2.68%)
Sep 15, 2023 1.440 1.515 1.420 1.490 52,513 +0.02(+1.36%)
Sep 14, 2023 1.440 1.488 1.430 1.470 8,003 +0.01(+0.68%)
Sep 13, 2023 1.450 1.536 1.434 1.460 26,960 +0.00(+0.00%)
Sep 12, 2023 1.560 1.560 1.460 1.460 19,549 -0.05(-3.43%)
Sep 11, 2023 1.510 1.512 30,125 +0.04(+2.85%)
Sep 06, 2023 1.470 0 -0.13(-8.13%)
Sep 05, 2023 1.550 1.600 1.530 1.600 30,536 +0.05(+3.23%)
Sep 01, 2023 1.450 1.590 1.440 1.550 26,708 +0.07(+4.73%)
Aug 31, 2023 1.420 1.570 1.400 1.480 68,805 +0.05(+3.48%)
Aug 30, 2023 1.500 1.500 1.430 1.430 13,178 -0.10(-6.52%)
Aug 29, 2023 1.390 1.645 1.354 1.530 78,512 +0.17(+12.50%)
Aug 28, 2023 1.320 1.365 1.280 1.360 66,085 +0.05(+3.82%)
Aug 25, 2023 1.360 1.460 1.290 1.310 57,032 -0.02(-1.50%)
Aug 24, 2023 1.390 1.390 1.300 1.330 11,772 -0.02(-1.48%)
Aug 23, 2023 1.300 1.390 1.280 1.350 17,231 +0.07(+5.47%)
Aug 22, 2023 1.320 1.369 1.280 1.280 40,615 -0.04(-3.03%)
Aug 21, 2023 1.360 1.420 1.276 1.320 34,119 +0.00(+0.00%)
Aug 18, 2023 1.260 1.450 1.210 1.320 76,818 +0.04(+2.82%)
Aug 17, 2023 1.430 1.430 1.256 1.284 72,533 -0.18(-12.07%)
Aug 16, 2023 1.550 1.595 1.370 1.460 96,515 -0.07(-4.58%)
Aug 15, 2023 1.500 1.550 1.460 1.530 83,636 +0.03(+1.66%)
Aug 14, 2023 1.740 1.740 1.380 1.505 120,944 -0.11(-6.52%)
Aug 11, 2023 1.800 1.910 1.520 1.610 29,562 -0.15(-8.52%)
Aug 10, 2023 1.860 1.940 1.750 1.760 43,733 -0.09(-4.86%)
Aug 09, 2023 1.900 1.912 1.850 1.850 11,099 -0.08(-4.15%)
Aug 08, 2023 1.880 1.957 1.880 1.930 22,870 +0.05(+2.66%)
Aug 07, 2023 1.940 1.980 1.880 1.880 30,629 -0.06(-3.09%)
Aug 04, 2023 1.950 2.000 1.920 1.940 47,533 -0.03(-1.52%)
Aug 03, 2023 1.950 2.030 1.940 1.970 14,735 -0.01(-0.51%)
Aug 02, 2023 2.000 2.020 1.900 1.980 16,966 -0.03(-1.49%)
Aug 01, 2023 2.100 2.100 2.000 2.010 22,445 -0.09(-4.29%)
Jul 31, 2023 2.000 2.130 1.960 2.100 31,649 +0.12(+6.06%)
Jul 28, 2023 1.980 2.040 1.840 1.980 54,835 +0.00(+0.00%)
Jul 27, 2023 2.000 2.000 1.910 1.980 57,595 +0.05(+2.59%)
Jul 26, 2023 1.930 1.974 1.890 1.930 16,220 -0.02(-1.03%)
Jul 25, 2023 1.970 1.980 1.900 1.950 36,897 -0.04(-2.01%)
Jul 24, 2023 1.850 2.050 1.835 1.990 86,905 +0.09(+4.74%)
Jul 21, 2023 1.900 1.975 1.860 1.900 55,127 +0.00(+0.00%)
Jul 20, 2023 2.080 2.100 1.870 1.900 117,243 -0.14(-6.87%)
Jul 19, 2023 2.070 2.120 2.040 2.040 27,074 -0.06(-2.85%)
Jul 18, 2023 2.140 2.150 2.080 2.100 33,819 -0.04(-1.87%)
Jul 17, 2023 2.100 2.190 2.070 2.140 51,150 +0.03(+1.53%)
Jul 14, 2023 2.080 2.150 1.990 2.108 144,603 +0.09(+4.34%)
Jul 13, 2023 2.080 2.150 1.970 2.020 92,866 +0.00(+0.00%)
Jul 12, 2023 1.920 2.100 1.920 2.020 43,519 +0.05(+2.54%)
Jul 11, 2023 1.880 2.068 1.880 1.970 181,401 +0.07(+3.68%)
Jul 10, 2023 1.870 1.994 1.870 1.900 64,888 -0.01(-0.52%)
Jul 07, 2023 1.930 1.980 1.870 1.910 70,882 +0.01(+0.79%)
Jul 06, 2023 1.960 2.040 1.870 1.895 32,942 -0.06(-3.32%)
Jul 05, 2023 2.010 2.070 1.934 1.960 46,370 -0.11(-5.31%)
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.