CALF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	44.08	45.03	44.07	44.35	44.35	-0.22%	2,055,033
Dec 19, 2024	44.92	45.13	44.18	44.45	44.45	0.05%	2,330,753
Dec 18, 2024	46.19	46.45	44.03	44.43	44.43	-3.29%	1,696,308
Dec 17, 2024	46.28	46.37	45.73	45.94	45.94	-1.27%	1,355,200
Dec 16, 2024	46.59	46.81	46.32	46.53	46.53	-0.39%	1,660,000
Dec 13, 2024	46.92	46.94	46.38	46.71	46.71	-0.34%	851,600
Dec 12, 2024	47.18	47.23	46.76	46.87	46.87	-0.93%	1,002,744
Dec 11, 2024	47.44	47.62	46.94	47.31	47.31	0.55%	1,400,724
Dec 10, 2024	46.88	47.44	46.46	47.05	47.05	0.28%	1,549,531
Dec 9, 2024	47.05	47.64	46.89	46.92	46.92	0.47%	1,210,095
Dec 6, 2024	47.39	47.50	46.53	46.70	46.70	-0.81%	1,170,239
Dec 5, 2024	47.62	47.69	47.03	47.08	47.08	-1.42%	1,125,841
Dec 4, 2024	47.79	48.07	47.50	47.76	47.76	-0.08%	1,028,939
Dec 3, 2024	48.30	48.46	47.66	47.80	47.80	-1.06%	1,468,800
Dec 2, 2024	47.77	48.42	47.55	48.31	48.31	1.05%	1,160,800
Nov 29, 2024	48.09	48.31	47.64	47.81	47.81	0.15%	442,010
Nov 27, 2024	48.19	48.53	47.72	47.74	47.74	-0.38%	2,082,500
Nov 26, 2024	48.29	48.29	47.62	47.92	47.92	-1.26%	1,180,233
Nov 25, 2024	48.30	49.18	48.26	48.53	48.53	1.55%	1,364,190
Nov 22, 2024	47.23	47.94	47.23	47.79	47.79	1.59%	1,493,710
Nov 21, 2024	46.49	47.20	46.33	47.04	47.04	1.66%	1,188,547
Nov 20, 2024	46.07	46.27	45.82	46.27	46.27	0.19%	1,195,300
Nov 19, 2024	45.89	46.22	45.71	46.18	46.18	-0.43%	1,493,000
Nov 18, 2024	46.54	46.73	46.34	46.38	46.38	0.09%	987,900
Nov 15, 2024	46.89	47.08	46.23	46.34	46.34	-1.11%	1,359,600
Nov 14, 2024	47.51	47.76	46.64	46.86	46.86	-1.16%	1,641,600
Nov 13, 2024	48.26	48.26	47.37	47.41	47.41	-1.29%	1,423,400
Nov 12, 2024	48.51	48.78	47.92	48.03	48.03	-1.50%	1,382,500
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%	996,500
Nov 1, 2024	44.59	44.85	44.29	44.36	44.36	0.14%	993,600
Oct 31, 2024	44.95	45.16	44.27	44.30	44.30	-1.23%	1,500,700
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%	1,189,500
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%	976,400
Oct 21, 2024	46.88	46.92	46.05	46.06	46.06	-1.83%	1,246,400
Oct 18, 2024	47.25	47.28	46.85	46.92	46.92	-0.34%	947,400
Oct 17, 2024	47.19	47.19	46.68	47.08	47.08	-0.19%	827,000
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%	764,000
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%	1,187,500
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%	781,700
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%	722,700
Sep 27, 2024	46.23	46.87	46.12	46.34	46.34	1.20%	1,010,517
Sep 26, 2024	45.84	46.23	45.63	45.79	45.79	0.66%	1,012,600
Sep 25, 2024	46.36	46.39	45.46	45.49	45.34	-2.00%	877,700
Sep 24, 2024	46.46	46.72	46.37	46.42	46.27	0.56%	917,100
Sep 23, 2024	46.67	46.71	45.95	46.16	46.01	-0.99%	986,000
Sep 20, 2024	46.92	46.98	46.48	46.62	46.47	-0.98%	2,839,700
Sep 19, 2024	47.10	47.20	46.43	47.08	46.93	2.17%	1,658,300
Sep 18, 2024	46.09	47.21	45.91	46.08	45.93	-0.04%	1,843,200
Sep 17, 2024	46.03	46.54	45.89	46.10	45.95	0.81%	1,249,800
Sep 16, 2024	45.38	45.78	45.27	45.73	45.58	1.04%	1,058,800
Sep 13, 2024	44.35	45.43	44.35	45.26	45.11	3.07%	1,731,400
Sep 12, 2024	43.53	44.20	43.27	43.91	43.77	1.69%	1,169,023
Sep 11, 2024	42.98	43.24	42.22	43.18	43.04	0.14%	1,969,700
Sep 10, 2024	43.46	43.46	42.74	43.12	42.98	-0.51%	1,488,400
Sep 9, 2024	43.91	43.91	43.32	43.34	43.20	-1.21%	1,704,800
Sep 6, 2024	44.56	44.71	43.77	43.87	43.73	-1.19%	1,386,524
Sep 5, 2024	44.85	45.01	44.34	44.40	44.26	-0.87%	957,600
Sep 4, 2024	44.73	45.07	44.46	44.79	44.65	-0.27%	1,078,306
Sep 3, 2024	45.83	46.03	44.74	44.91	44.77	-2.98%	1,042,100
Aug 30, 2024	46.24	46.36	45.84	46.29	46.14	0.41%	835,700
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%	934,900
Aug 27, 2024	45.95	46.06	45.66	45.96	45.81	-0.56%	852,200
Aug 26, 2024	46.47	46.66	46.15	46.22	46.07	0.22%	1,001,421
Aug 23, 2024	45.15	46.36	45.04	46.12	45.97	2.95%	1,848,500
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	45.10	1.53%	1,067,800
Aug 20, 2024	45.10	45.12	44.50	44.57	44.43	-1.37%	951,500
Aug 19, 2024	44.93	45.32	44.90	45.19	45.04	0.62%	954,510
Aug 16, 2024	44.70	45.29	44.70	44.91	44.77	0.16%	842,100
Aug 15, 2024	44.62	45.11	44.41	44.84	44.70	2.61%	1,267,619
Aug 14, 2024	44.36	44.46	43.62	43.70	43.56	-1.22%	2,400,400
Aug 13, 2024	43.78	44.35	43.51	44.24	44.10	1.84%	972,200
Aug 12, 2024	44.17	44.17	43.34	43.44	43.30	-1.30%	1,460,900
Aug 9, 2024	44.41	44.41	43.89	44.01	43.87	-0.56%	1,727,000
Aug 8, 2024	43.96	44.31	43.79	44.26	44.12	1.84%	1,478,900
Aug 7, 2024	44.84	44.84	43.35	43.46	43.32	-1.52%	2,160,500
Aug 6, 2024	43.99	44.64	43.56	44.13	43.99	0.73%	2,765,700
Aug 5, 2024	43.01	44.27	42.60	43.81	43.67	-3.35%	3,798,800
Aug 2, 2024	45.63	45.77	44.92	45.33	45.18	-3.72%	3,273,100
Aug 1, 2024	48.71	48.93	46.67	47.08	46.93	-3.17%	2,250,800