Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.5213 -0.0157 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.5142 0.5350 0.5142 0.5213 43,396 -0.02(-2.92%)
Nov 21, 2024 0.4912 0.5370 0.4912 0.5370 30,872 +0.04(+8.70%)
Nov 20, 2024 0.5102 0.5102 0.4940 0.4940 36,012 -0.01(-1.22%)
Nov 19, 2024 0.4900 0.5500 0.4900 0.5001 11,839 +0.02(+3.52%)
Nov 18, 2024 0.5500 0.5979 0.4507 0.4831 102,866 -0.09(-16.11%)
Nov 15, 2024 0.4985 0.5980 0.4886 0.5759 229,260 +0.08(+15.06%)
Nov 14, 2024 0.5900 0.6000 0.5005 0.5005 79,079 -0.09(-15.88%)
Nov 13, 2024 0.6150 0.6150 0.5581 0.5950 40,043 -0.00(-0.78%)
Nov 12, 2024 0.6000 0.6000 0.5500 0.5997 144,588 -0.00(-0.05%)
Nov 11, 2024 0.6600 0.6600 0.5912 0.6000 62,393 +0.00(+0.17%)
Nov 08, 2024 0.5864 0.5999 0.5859 0.5990 46,554 +0.01(+1.53%)
Nov 07, 2024 0.6300 0.6300 0.5800 0.5900 23,663 -0.02(-3.07%)
Nov 06, 2024 0.5900 0.6400 0.5900 0.6087 3,461 +0.01(+1.45%)
Nov 05, 2024 0.6500 0.6900 0.5800 0.6000 78,929 -0.09(-13.04%)
Nov 04, 2024 0.6510 0.7099 0.6500 0.6900 54,077 +0.03(+4.39%)
Nov 01, 2024 0.6500 0.6880 0.6500 0.6610 5,833 -0.04(-5.44%)
Oct 31, 2024 0.6733 0.6990 0.6510 0.6990 3,928 +0.04(+5.56%)
Oct 30, 2024 0.6300 0.6622 0.6271 0.6622 13,168 -0.01(-1.16%)
Oct 29, 2024 0.7100 0.7100 0.6700 0.6700 2,653 +0.02(+2.60%)
Oct 28, 2024 0.7500 0.7500 0.6530 0.6530 38,594 -0.02(-3.64%)
Oct 25, 2024 0.6900 0.7100 0.6500 0.6777 18,051 +0.01(+1.15%)
Oct 24, 2024 0.7100 0.7100 0.6521 0.6700 29,623 -0.04(-5.63%)
Oct 23, 2024 0.7100 0.7100 0.6400 0.7100 41,316 +0.00(+0.00%)
Oct 22, 2024 0.6900 0.7100 0.6400 0.7100 9,582 +0.03(+4.41%)
Oct 21, 2024 0.6700 0.7100 0.6600 0.6800 19,099 +0.00(+0.00%)
Oct 18, 2024 0.6600 0.7263 0.6600 0.6800 62,600 +0.03(+3.82%)
Oct 17, 2024 0.6500 0.6600 0.6381 0.6550 10,076 -0.02(-2.24%)
Oct 16, 2024 0.6380 0.6700 0.6380 0.6700 2,853 +0.00(+0.37%)
Oct 15, 2024 0.6489 0.6699 0.6301 0.6675 30,893 +0.05(+7.32%)
Oct 14, 2024 0.6680 0.6680 0.6172 0.6220 9,645 -0.05(-7.92%)
Oct 11, 2024 0.6405 0.6799 0.6052 0.6755 54,441 +0.06(+8.97%)
Oct 10, 2024 0.5840 0.6433 0.5716 0.6199 50,353 +0.03(+5.09%)
Oct 09, 2024 0.5500 0.6000 0.5500 0.5899 61,529 +0.05(+9.24%)
Oct 08, 2024 0.5674 0.5900 0.5301 0.5400 194,168 -0.07(-11.48%)
Oct 07, 2024 0.5700 0.6100 0.5700 0.6100 678,832 +0.01(+1.68%)
Oct 04, 2024 0.5500 0.6100 0.5474 0.5999 8,085 +0.05(+8.29%)
Oct 03, 2024 0.6400 0.6400 0.5100 0.5540 134,988 -0.05(-7.67%)
Oct 02, 2024 0.6120 0.7600 0.5916 0.6000 38,266 +0.01(+1.42%)
Oct 01, 2024 0.6156 0.6380 0.5500 0.5916 43,272 -0.03(-5.24%)
Sep 30, 2024 0.6699 0.6699 0.6100 0.6243 147,422 +0.00(+0.05%)
Sep 27, 2024 0.6200 0.6398 0.6110 0.6240 53,675 -0.01(-2.19%)
Sep 26, 2024 0.6390 0.6676 0.6001 0.6380 55,732 +0.04(+6.12%)
Sep 25, 2024 0.6111 0.6418 0.6012 0.6012 12,018 -0.00(-0.71%)
Sep 24, 2024 0.6432 0.6877 0.6055 0.6055 23,811 -0.03(-4.95%)
Sep 23, 2024 0.6954 0.7000 0.6100 0.6370 47,329 +0.02(+3.78%)
Sep 20, 2024 0.6600 0.6600 0.6138 0.6138 66,950 -0.03(-4.54%)
Sep 19, 2024 0.6200 0.6430 0.6112 0.6430 10,866 -0.00(-0.62%)
Sep 18, 2024 0.6116 0.6470 0.6112 0.6470 21,269 +0.04(+5.84%)
Sep 17, 2024 0.6100 0.6131 0.6100 0.6113 7,792 -0.00(-0.11%)
Sep 16, 2024 0.6380 0.6598 0.6110 0.6120 281,928 -0.02(-3.15%)
Sep 13, 2024 0.6390 0.6390 0.6100 0.6319 7,560 +0.02(+3.59%)
Sep 12, 2024 0.6100 0.6540 0.6051 0.6100 29,762 -0.05(-6.90%)
Sep 11, 2024 0.7000 0.7000 0.6120 0.6552 16,224 +0.03(+4.00%)
Sep 10, 2024 0.6700 0.7600 0.6012 0.6300 67,728 -0.03(-4.40%)
Sep 09, 2024 0.6400 0.6890 0.6100 0.6590 80,650 +0.02(+3.78%)
Sep 06, 2024 0.6485 0.6499 0.6100 0.6350 19,835 -0.01(-2.25%)
Sep 05, 2024 0.6131 0.6496 0.6112 0.6496 13,986 +0.04(+6.14%)
Sep 04, 2024 0.6312 0.6312 0.6120 0.6120 14,275 -0.02(-3.04%)
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.