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 )

0.9590 -0.0010 (-0.10%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 12, 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 (%)
Jan 31, 2024 1.160 1.180 1.130 1.130 13,487 -0.04(-3.42%)
Jan 30, 2024 1.251 1.251 1.170 1.170 12,147 +0.02(+1.74%)
Jan 29, 2024 1.200 1.200 1.120 1.150 10,368 -0.02(-1.71%)
Jan 26, 2024 1.261 1.313 1.170 1.170 45,711 -0.10(-7.87%)
Jan 25, 2024 1.370 1.370 1.270 1.270 11,091 -0.01(-0.78%)
Jan 24, 2024 1.384 1.384 1.280 1.280 6,299 -0.02(-1.54%)
Jan 23, 2024 1.290 1.300 1.280 1.300 5,118 +0.01(+0.78%)
Jan 22, 2024 1.390 1.390 1.290 1.290 13,227 -0.01(-0.77%)
Jan 19, 2024 1.310 1.319 1.300 1.300 12,747 -0.02(-1.89%)
Jan 18, 2024 1.320 1.335 1.310 1.325 1,965 +0.00(+0.38%)
Jan 17, 2024 1.315 1.330 1.315 1.320 2,367 +0.00(+0.00%)
Jan 16, 2024 1.310 1.350 1.300 1.320 31,219 -0.03(-2.16%)
Jan 12, 2024 1.450 1.455 1.340 1.349 40,254 -0.11(-7.60%)
Jan 11, 2024 1.480 1.480 1.460 1.460 1,817 +0.03(+2.10%)
Jan 10, 2024 1.430 1.430 1.430 1.430 157 -0.01(-0.69%)
Jan 09, 2024 1.480 1.480 1.420 1.440 8,232 +0.01(+0.69%)
Jan 08, 2024 1.380 1.430 1.370 1.430 10,416 +0.04(+2.88%)
Jan 05, 2024 1.410 1.420 1.360 1.390 46,784 -0.02(-1.42%)
Jan 04, 2024 1.450 1.450 1.390 1.410 24,394 +0.04(+2.92%)
Jan 03, 2024 1.320 1.370 1.320 1.370 6,574 +0.05(+3.79%)
Jan 02, 2024 1.337 1.357 1.315 1.320 24,417 +0.03(+2.33%)
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%)
Oct 02, 2023 1.420 1.460 1.331 1.430 4,930 +0.07(+5.15%)
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%)
Jul 03, 2023 1.940 2.180 1.940 2.070 61,168 +0.15(+7.81%)
Jun 30, 2023 1.959 1.960 1.912 1.920 23,710 +0.02(+0.79%)
Jun 29, 2023 1.920 1.990 1.850 1.905 57,864 +0.05(+2.97%)
Jun 28, 2023 1.850 2.000 1.810 1.850 95,303 +0.00(+0.00%)
Jun 27, 2023 1.870 1.996 1.820 1.850 150,656 -0.07(-3.90%)
Jun 26, 2023 2.100 2.178 1.900 1.925 322,845 -0.24(-10.88%)
Jun 23, 2023 2.180 2.220 2.100 2.160 65,897 -0.01(-0.46%)
Jun 22, 2023 2.159 2.230 2.115 2.170 89,509 +0.03(+1.40%)
Jun 21, 2023 2.170 2.180 2.110 2.140 52,511 -0.03(-1.38%)
Jun 20, 2023 2.230 2.230 2.080 2.170 91,274 +0.00(+0.00%)
Jun 16, 2023 2.300 2.300 2.160 2.170 113,167 -0.12(-5.24%)
Jun 15, 2023 2.250 2.320 2.220 2.290 56,168 +0.03(+1.33%)
Jun 14, 2023 2.240 2.320 2.166 2.260 67,272 +0.02(+0.89%)
Jun 13, 2023 2.140 2.330 2.130 2.240 306,920 +0.08(+3.70%)
Jun 12, 2023 2.080 2.190 2.080 2.160 112,591 +0.08(+3.85%)
Jun 09, 2023 2.230 2.277 2.080 2.080 351,573 -0.22(-9.57%)
Jun 08, 2023 2.220 2.440 2.170 2.300 223,149 +0.05(+2.22%)
Jun 07, 2023 2.380 2.470 2.161 2.250 261,531 -0.08(-3.57%)
Jun 06, 2023 2.180 2.482 2.130 2.333 421,089 +0.12(+5.57%)
Jun 05, 2023 2.090 2.300 2.010 2.210 319,766 +0.05(+2.31%)
Jun 02, 2023 2.140 2.280 2.050 2.160 335,094 -0.04(-1.82%)
Jun 01, 2023 2.460 2.870 2.121 2.200 1,844,937 -0.32(-12.70%)
May 31, 2023 2.780 2.850 2.470 2.520 275,334 -0.35(-12.20%)
May 30, 2023 3.160 3.200 2.820 2.870 207,641 -0.19(-6.21%)
May 26, 2023 3.320 3.349 3.010 3.060 175,511 -0.27(-8.11%)
May 25, 2023 3.690 3.800 3.250 3.330 305,071 -0.52(-13.51%)
May 24, 2023 4.100 4.218 3.710 3.850 247,177 -0.49(-11.29%)
May 23, 2023 4.400 4.750 4.036 4.340 399,149 -0.10(-2.25%)
May 22, 2023 4.960 5.410 4.250 4.440 532,122 -0.81(-15.43%)
May 19, 2023 5.700 6.750 5.050 5.250 1,641,847 -2.45(-31.82%)
May 18, 2023 10.34 13.00 7.050 7.700 10,215,761 +1.70(+28.33%)
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.