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 )

0.8399 +0.0399 (+4.99%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 0.8104 0.8468 0.8100 0.8399 81,407 +0.04(+4.99%)
Apr 29, 2024 0.8100 0.8500 0.7900 0.8000 37,614 +0.00(+0.00%)
Apr 26, 2024 0.7910 0.8100 0.7716 0.8000 40,903 +0.01(+1.27%)
Apr 25, 2024 0.8200 0.8400 0.7900 0.7900 31,389 -0.03(-3.54%)
Apr 24, 2024 0.8200 0.8500 0.7710 0.8190 93,083 -0.00(-0.12%)
Apr 23, 2024 0.8010 0.8550 0.7950 0.8200 24,698 -0.01(-0.61%)
Apr 22, 2024 0.8502 0.8690 0.8000 0.8250 51,773 -0.03(-2.95%)
Apr 19, 2024 0.9030 0.9030 0.8500 0.8501 21,122 -0.04(-4.48%)
Apr 18, 2024 0.8500 0.9000 0.8500 0.8900 4,761 +0.04(+4.92%)
Apr 17, 2024 0.9100 0.9499 0.8483 0.8483 18,159 -0.05(-5.74%)
Apr 16, 2024 0.8500 0.9000 0.8500 0.9000 19,092 +0.00(+0.00%)
Apr 15, 2024 0.9400 0.9400 0.8500 0.9000 25,358 -0.02(-2.17%)
Apr 12, 2024 0.8995 0.9500 0.8501 0.9200 23,733 +0.04(+5.08%)
Apr 11, 2024 0.8901 0.8999 0.8500 0.8755 19,008 +0.01(+0.63%)
Apr 10, 2024 0.8994 0.9030 0.7700 0.8700 70,178 -0.03(-3.32%)
Apr 09, 2024 0.9800 1.040 0.8700 0.8999 43,310 +0.03(+3.44%)
Apr 08, 2024 0.9800 0.9800 0.8700 0.8700 51,500 -0.09(-9.37%)
Apr 05, 2024 1.010 1.010 0.9500 0.9600 2,560 -0.03(-3.03%)
Apr 04, 2024 0.9893 1.050 0.9482 0.9900 29,373 +0.11(+12.50%)
Apr 03, 2024 0.9800 1.010 0.8770 0.8800 61,579 -0.08(-8.33%)
Apr 02, 2024 0.9600 1.000 0.9600 0.9600 1,066 -0.07(-6.80%)
Apr 01, 2024 0.9900 1.040 0.9300 1.030 22,390 +0.03(+3.00%)
Mar 28, 2024 0.8740 1.030 0.8740 1.000 60,757 +0.10(+11.11%)
Mar 27, 2024 1.020 1.064 0.8662 0.9000 98,717 -0.13(-12.62%)
Mar 26, 2024 1.050 1.050 1.020 1.030 9,390 -0.05(-4.63%)
Mar 25, 2024 1.050 1.080 1.050 1.080 5,022 -0.02(-1.82%)
Mar 22, 2024 1.090 1.100 1.050 1.100 7,415 -0.01(-0.90%)
Mar 21, 2024 1.060 1.110 1.060 1.110 6,373 +0.04(+3.74%)
Mar 20, 2024 1.090 1.090 1.050 1.070 23,037 -0.02(-1.83%)
Mar 19, 2024 1.095 1.095 1.085 1.090 1,779 -0.05(-4.39%)
Mar 18, 2024 1.130 1.145 1.119 1.140 1,977 -0.01(-0.87%)
Mar 15, 2024 1.110 1.150 1.074 1.150 2,822 +0.04(+3.60%)
Mar 14, 2024 1.070 1.110 1.070 1.110 11,340 +0.04(+3.74%)
Mar 13, 2024 1.100 1.110 1.050 1.070 33,399 -0.04(-3.60%)
Mar 12, 2024 1.130 1.160 1.100 1.110 18,816 -0.02(-1.77%)
Mar 11, 2024 1.170 1.170 1.120 1.130 13,775 -0.06(-5.04%)
Mar 08, 2024 1.140 1.190 1.140 1.190 1,896 -0.01(-0.83%)
Mar 07, 2024 1.170 1.200 1.130 1.200 2,413 +0.03(+2.56%)
Mar 06, 2024 1.170 1.198 1.135 1.170 17,475 -0.03(-2.50%)
Mar 05, 2024 1.150 1.200 1.138 1.200 13,893 +0.01(+0.84%)
Mar 04, 2024 1.110 1.190 1.110 1.190 2,880 +0.03(+2.59%)
Mar 01, 2024 1.130 1.190 1.120 1.160 4,733 +0.00(+0.00%)
Feb 29, 2024 1.190 1.190 1.120 1.160 12,537 +0.02(+1.75%)
Feb 28, 2024 1.150 1.150 1.120 1.140 35,307 -0.06(-5.00%)
Feb 27, 2024 1.190 1.200 1.120 1.200 17,461 +0.01(+0.84%)
Feb 26, 2024 1.200 1.200 1.180 1.190 12,700 +0.04(+3.48%)
Feb 23, 2024 1.155 1.155 1.130 1.150 35,065 +0.03(+2.68%)
Feb 22, 2024 1.150 1.150 1.120 1.120 50,554 -0.08(-6.67%)
Feb 21, 2024 1.180 1.200 1.160 1.200 7,521 +0.00(+0.00%)
Feb 20, 2024 1.200 1.200 1.180 1.200 2,739 +0.00(+0.00%)
Feb 16, 2024 1.160 1.200 1.140 1.200 5,895 +0.01(+0.84%)
Feb 15, 2024 1.180 1.190 1.180 1.190 8,346 -0.01(-0.83%)
Feb 14, 2024 1.230 1.230 1.190 1.200 6,326 +0.00(+0.00%)
Feb 13, 2024 1.190 1.220 1.190 1.200 36,729 -0.01(-0.83%)
Feb 12, 2024 1.200 1.259 1.141 1.210 25,356 +0.01(+0.83%)
Feb 09, 2024 1.160 1.220 1.160 1.200 13,558 +0.02(+1.69%)
Feb 08, 2024 1.180 1.210 1.174 1.180 27,231 -0.02(-1.67%)
Feb 07, 2024 1.180 1.220 1.180 1.200 62,678 -0.00(-0.01%)
Feb 06, 2024 1.161 1.220 1.100 1.200 43,009 +0.02(+1.70%)
Feb 05, 2024 1.050 1.230 1.030 1.180 187,815 +0.14(+13.46%)
Feb 02, 2024 1.060 1.092 1.020 1.040 22,711 -0.05(-4.59%)
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.