CALF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	46.07	46.27	45.82	46.27	46.27	0.19%	1,195,260
Nov 19, 2024	45.89	46.22	45.71	46.18	46.18	-0.43%	1,492,955
Nov 18, 2024	46.54	46.73	46.34	46.38	46.38	0.09%	987,876
Nov 15, 2024	46.89	47.08	46.23	46.34	46.34	-1.11%	1,359,564
Nov 14, 2024	47.51	47.76	46.64	46.86	46.86	-1.16%	1,641,557
Nov 13, 2024	48.26	48.26	47.37	47.41	47.41	-1.29%	1,423,388
Nov 12, 2024	48.51	48.78	47.92	48.03	48.03	-1.50%	1,382,466
Nov 11, 2024	48.57	48.97	48.53	48.76	48.76	1.16%	1,608,151
Nov 8, 2024	48.22	48.53	48.06	48.20	48.20	0.08%	1,730,016
Nov 7, 2024	48.21	48.73	48.06	48.16	48.16	-0.19%	1,651,094
Nov 6, 2024	47.63	48.42	47.34	48.25	48.25	6.02%	3,345,162
Nov 5, 2024	44.52	45.55	44.52	45.51	45.51	2.04%	1,551,494
Nov 4, 2024	44.37	45.01	44.30	44.60	44.60	0.54%	996,468
Nov 1, 2024	44.59	44.85	44.29	44.36	44.36	0.14%	993,583
Oct 31, 2024	44.95	45.16	44.27	44.30	44.30	-1.23%	1,500,686
Oct 30, 2024	44.98	45.71	44.83	44.85	44.85	-0.64%	1,073,901
Oct 29, 2024	45.02	45.23	44.70	45.14	45.14	-0.66%	1,554,043
Oct 28, 2024	45.10	45.67	45.09	45.44	45.44	1.05%	883,817
Oct 25, 2024	45.36	45.63	44.83	44.97	44.97	-0.18%	1,189,469
Oct 24, 2024	45.24	45.31	44.81	45.05	45.05	-0.02%	1,358,939
Oct 23, 2024	45.55	45.59	44.75	45.06	45.06	-1.42%	1,354,823
Oct 22, 2024	46.02	46.19	45.71	45.71	45.71	-0.76%	976,378
Oct 21, 2024	46.88	46.92	46.05	46.06	46.06	-1.83%	1,246,373
Oct 18, 2024	47.25	47.28	46.85	46.92	46.92	-0.34%	947,369
Oct 17, 2024	47.19	47.19	46.68	47.08	47.08	-0.19%	826,981
Oct 16, 2024	46.91	47.30	46.80	47.17	47.17	1.38%	810,237
Oct 15, 2024	46.47	47.20	46.27	46.53	46.53	-0.32%	1,174,023
Oct 14, 2024	46.62	46.73	46.29	46.68	46.68	0.09%	627,347
Oct 11, 2024	45.87	46.69	45.87	46.64	46.64	1.68%	1,028,945
Oct 10, 2024	45.80	45.94	45.48	45.87	45.87	-0.46%	769,644
Oct 9, 2024	45.96	46.44	45.86	46.08	46.08	0.26%	763,965
Oct 8, 2024	46.27	46.27	45.64	45.96	45.96	-0.76%	782,197
Oct 7, 2024	46.41	46.48	45.95	46.31	46.31	-0.43%	1,187,495
Oct 4, 2024	46.23	46.62	46.16	46.51	46.51	1.91%	775,119
Oct 3, 2024	45.60	45.80	45.23	45.64	45.64	-0.37%	759,536
Oct 2, 2024	46.17	46.38	45.71	45.81	45.81	-0.63%	781,687
Oct 1, 2024	46.39	46.39	45.66	46.10	46.10	-0.90%	1,090,752
Sep 30, 2024	46.15	46.60	46.10	46.52	46.52	0.39%	722,676
Sep 27, 2024	46.23	46.87	46.12	46.34	46.34	1.20%	1,010,520
Sep 26, 2024	45.84	46.23	45.63	45.79	45.79	0.66%	1,012,598
Sep 25, 2024	46.36	46.39	45.46	45.49	45.35	-2.00%	877,757
Sep 24, 2024	46.46	46.72	46.37	46.42	46.27	0.56%	917,186
Sep 23, 2024	46.67	46.71	45.95	46.16	46.01	-0.99%	985,951
Sep 20, 2024	46.92	46.98	46.48	46.62	46.47	-0.98%	2,839,723
Sep 19, 2024	47.10	47.20	46.43	47.08	46.93	2.17%	1,658,467
Sep 18, 2024	46.09	47.21	45.91	46.08	45.93	-0.04%	1,843,202
Sep 17, 2024	46.03	46.54	45.89	46.10	45.95	0.81%	1,249,775
Sep 16, 2024	45.38	45.78	45.27	45.73	45.58	1.04%	1,058,783
Sep 13, 2024	44.35	45.43	44.35	45.26	45.12	3.07%	1,731,369
Sep 12, 2024	43.53	44.20	43.27	43.91	43.77	1.69%	1,169,169
Sep 11, 2024	42.98	43.24	42.22	43.18	43.04	0.14%	1,969,885
Sep 10, 2024	43.46	43.46	42.74	43.12	42.98	-0.51%	1,488,438
Sep 9, 2024	43.91	43.91	43.32	43.34	43.20	-1.21%	1,704,882
Sep 6, 2024	44.56	44.71	43.77	43.87	43.73	-1.19%	1,386,575
Sep 5, 2024	44.85	45.01	44.34	44.40	44.26	-0.87%	957,621
Sep 4, 2024	44.73	45.07	44.46	44.79	44.65	-0.27%	1,078,236
Sep 3, 2024	45.83	46.03	44.74	44.91	44.77	-2.98%	1,042,273
Aug 30, 2024	46.24	46.36	45.84	46.29	46.14	0.41%	835,865
Aug 29, 2024	45.91	46.51	45.59	46.10	45.95	0.83%	1,052,148
Aug 28, 2024	45.76	45.90	45.48	45.72	45.57	-0.52%	934,927
Aug 27, 2024	45.95	46.06	45.66	45.96	45.81	-0.56%	852,172
Aug 26, 2024	46.47	46.66	46.15	46.22	46.07	0.22%	1,001,422
Aug 23, 2024	45.15	46.36	45.04	46.12	45.97	2.95%	1,848,535
Aug 22, 2024	45.23	45.37	44.73	44.80	44.66	-0.99%	1,151,213
Aug 21, 2024	45.01	45.40	44.96	45.25	45.11	1.53%	1,067,799
Aug 20, 2024	45.10	45.12	44.50	44.57	44.43	-1.37%	951,483
Aug 19, 2024	44.93	45.32	44.90	45.19	45.05	0.62%	954,539
Aug 16, 2024	44.70	45.29	44.70	44.91	44.77	0.16%	842,061
Aug 15, 2024	44.62	45.11	44.41	44.84	44.70	2.61%	1,267,651
Aug 14, 2024	44.36	44.46	43.62	43.70	43.56	-1.22%	2,400,493
Aug 13, 2024	43.78	44.35	43.51	44.24	44.10	1.84%	972,173
Aug 12, 2024	44.17	44.17	43.34	43.44	43.30	-1.30%	1,460,870
Aug 9, 2024	44.41	44.41	43.89	44.01	43.87	-0.56%	1,727,059
Aug 8, 2024	43.96	44.31	43.79	44.26	44.12	1.84%	1,478,897
Aug 7, 2024	44.84	44.84	43.35	43.46	43.32	-1.52%	2,160,732
Aug 6, 2024	43.99	44.64	43.56	44.13	43.99	0.73%	2,765,707
Aug 5, 2024	43.01	44.27	42.60	43.81	43.67	-3.35%	3,798,839
Aug 2, 2024	45.63	45.77	44.92	45.33	45.19	-3.72%	3,273,131
Aug 1, 2024	48.71	48.93	46.67	47.08	46.93	-3.17%	2,250,781
Jul 31, 2024	48.48	49.59	48.03	48.62	48.47	1.00%	2,256,815
Jul 30, 2024	47.91	48.33	47.69	48.14	47.99	0.94%	1,679,188
Jul 29, 2024	47.93	48.05	47.34	47.69	47.54	-0.36%	1,767,676
Jul 26, 2024	47.38	47.98	47.21	47.86	47.71	2.57%	2,361,791
Jul 25, 2024	45.94	47.21	45.79	46.66	46.51	1.90%	2,262,561
Jul 24, 2024	46.21	46.89	45.74	45.79	45.64	-1.44%	1,835,996
Jul 23, 2024	45.85	46.68	45.63	46.46	46.31	0.85%	1,795,994
Jul 22, 2024	45.70	46.09	45.03	46.07	45.92	1.32%	1,936,811
Jul 19, 2024	45.88	46.01	45.21	45.47	45.33	-1.00%	1,449,077
Jul 18, 2024	46.53	47.32	45.73	45.93	45.78	-1.48%	2,291,224
Jul 17, 2024	46.25	47.28	46.20	46.62	46.47	-0.06%	2,543,115
Jul 16, 2024	45.25	46.65	45.17	46.65	46.50	3.90%	8,332,144
Jul 15, 2024	44.67	45.43	44.55	44.90	44.76	1.13%	1,821,554
Jul 12, 2024	44.40	44.85	44.34	44.40	44.26	0.82%	2,411,709
Jul 11, 2024	43.22	44.14	43.14	44.04	43.90	3.62%	2,572,042
Jul 10, 2024	42.47	42.55	42.25	42.50	42.37	0.66%	1,616,934
Jul 9, 2024	42.82	42.88	42.19	42.22	42.09	-1.56%	1,864,710
Jul 8, 2024	42.86	43.27	42.85	42.89	42.75	0.47%	1,812,519
Jul 5, 2024	43.24	43.25	42.60	42.69	42.55	-1.45%	1,395,239
Jul 3, 2024	43.32	43.56	43.20	43.32	43.18	0.25%	1,192,256
Jul 2, 2024	43.39	43.43	43.06	43.21	43.07	-0.28%	1,660,500