Skip to main content

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

1.200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 1.260 1.260 1.060 1.090 38,583 -0.04(-3.54%)
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%)
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.