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 )

0.9600 +0.0100 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
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%)
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.