CALI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.36	50.48	50.35	50.35	50.35	0.10%	12,203
Feb 20, 2025	50.35	50.36	50.30	50.30	50.30	-0.10%	12,807
Feb 19, 2025	50.32	50.36	50.32	50.35	50.35	0.08%	51,345
Feb 18, 2025	50.58	50.58	50.30	50.31	50.31	-0.04%	20,108
Feb 14, 2025	50.37	50.37	50.27	50.33	50.33	0.09%	15,949
Feb 13, 2025	50.30	50.35	50.28	50.29	50.29	0.07%	7,441
Feb 12, 2025	50.25	50.41	50.23	50.25	50.25	-0.07%	16,114
Feb 11, 2025	50.28	50.44	50.16	50.29	50.29	-0.04%	16,677
Feb 10, 2025	50.34	50.45	50.28	50.31	50.31	-0.04%	14,000
Feb 7, 2025	50.32	50.33	50.31	50.32	50.32	0.03%	4,809
Feb 6, 2025	50.30	50.43	50.27	50.31	50.31	0.02%	20,992
Feb 5, 2025	50.29	50.32	50.24	50.30	50.30	0.12%	11,425
Feb 4, 2025	50.24	50.37	50.24	50.24	50.24	-0.03%	11,157
Feb 3, 2025	50.24	50.38	50.24	50.26	50.26	-0.32%	12,990
Jan 31, 2025	50.32	50.56	50.32	50.42	50.31	0.19%	31,452
Jan 30, 2025	50.36	50.47	50.30	50.32	50.22	0.04%	13,240
Jan 29, 2025	50.38	50.46	50.30	50.30	50.20	-0.12%	5,959
Jan 28, 2025	50.28	50.41	50.28	50.36	50.26	0.14%	13,848
Jan 27, 2025	50.23	50.52	50.23	50.29	50.19	-0.04%	13,160
Jan 24, 2025	50.30	50.38	50.19	50.31	50.21	0.03%	5,804
Jan 23, 2025	50.42	50.42	50.21	50.30	50.19	0.04%	15,129
Jan 22, 2025	50.32	50.40	50.28	50.28	50.18	-0.04%	2,970
Jan 21, 2025	50.28	50.40	50.28	50.30	50.20	-0.18%	23,969
Jan 17, 2025	50.54	50.57	50.23	50.39	50.29	0.32%	20,355
Jan 16, 2025	50.27	50.37	50.21	50.23	50.12	-0.17%	25,100
Jan 15, 2025	50.45	50.45	50.26	50.31	50.21	0.10%	16,571
Jan 14, 2025	50.16	50.34	50.12	50.26	50.16	0.28%	12,653
Jan 13, 2025	50.24	50.25	50.12	50.12	50.02	-0.24%	8,655
Jan 10, 2025	50.43	50.50	50.23	50.24	50.14	0.04%	36,899
Jan 8, 2025	50.22	50.25	50.20	50.22	50.12	-	10,735
Jan 7, 2025	50.26	50.29	50.22	50.22	50.12	-0.11%	4,633
Jan 6, 2025	50.40	50.40	50.25	50.28	50.17	0.09%	28,976
Jan 3, 2025	50.24	50.36	50.19	50.23	50.13	0.12%	12,786
Jan 2, 2025	50.21	50.23	50.12	50.17	50.07	0.02%	5,656
Dec 31, 2024	50.17	50.32	50.15	50.16	50.06	0.02%	5,130
Dec 30, 2024	50.18	50.32	50.15	50.15	50.05	-0.04%	34,241
Dec 27, 2024	50.16	50.29	50.15	50.17	50.07	0.01%	15,487
Dec 26, 2024	50.16	50.18	50.16	50.17	50.06	0.01%	1,409
Dec 24, 2024	50.15	50.18	50.15	50.16	50.06	0.01%	2,867
Dec 23, 2024	50.17	50.17	50.14	50.16	50.05	-0.09%	7,235
Dec 20, 2024	50.20	50.35	50.16	50.20	50.10	0.01%	9,368
Dec 19, 2024	50.20	50.25	50.11	50.20	50.09	0.10%	19,004
Dec 18, 2024	50.21	50.21	50.15	50.15	50.04	-0.36%	5,605
Dec 17, 2024	50.33	50.46	50.30	50.33	50.10	0.01%	12,636
Dec 16, 2024	50.40	50.44	50.32	50.32	50.09	0.04%	4,480
Dec 13, 2024	50.32	50.40	50.30	50.30	50.07	-0.11%	4,773
Dec 12, 2024	50.32	50.42	50.32	50.35	50.13	0.05%	7,928
Dec 11, 2024	50.36	50.41	50.32	50.33	50.10	-0.01%	21,399
Dec 10, 2024	50.36	50.43	50.32	50.34	50.11	-0.03%	6,333
Dec 9, 2024	50.30	50.37	50.28	50.35	50.12	-	21,571
Dec 6, 2024	50.36	50.47	50.31	50.35	50.12	0.09%	28,289
Dec 5, 2024	50.31	50.31	50.28	50.31	50.08	-0.05%	3,821
Dec 4, 2024	50.32	50.47	50.28	50.33	50.10	0.06%	9,159
Dec 3, 2024	50.33	50.34	50.27	50.30	50.07	-0.21%	7,636
Dec 2, 2024	50.52	50.52	50.36	50.41	50.18	-0.10%	25,574
Nov 29, 2024	50.44	50.47	50.43	50.46	50.10	0.01%	4,150
Nov 27, 2024	50.42	50.50	50.42	50.45	50.09	0.09%	2,748
Nov 26, 2024	50.35	50.41	50.35	50.41	50.05	0.07%	4,216
Nov 25, 2024	50.31	50.39	50.30	50.37	50.01	-0.01%	11,171
Nov 22, 2024	50.36	50.43	50.36	50.38	50.02	0.07%	6,302
Nov 21, 2024	50.35	50.49	50.26	50.34	49.99	-0.07%	11,879
Nov 20, 2024	50.36	50.38	50.36	50.38	50.02	0.04%	5,685
Nov 19, 2024	50.35	50.38	50.34	50.36	50.00	0.02%	5,094
Nov 18, 2024	50.32	50.35	50.30	50.35	49.99	-	6,630
Nov 15, 2024	50.29	50.35	50.25	50.35	49.99	0.08%	11,565
Nov 14, 2024	50.27	50.54	50.26	50.31	49.95	0.08%	10,397
Nov 13, 2024	50.25	50.31	50.25	50.27	49.91	0.06%	10,227
Nov 12, 2024	50.27	50.29	50.13	50.24	49.88	-0.12%	35,040
Nov 11, 2024	50.32	50.32	50.27	50.30	49.94	-0.04%	26,477
Nov 8, 2024	50.32	50.32	50.28	50.32	49.96	0.11%	2,682
Nov 7, 2024	50.26	50.37	50.25	50.26	49.91	0.09%	6,476
Nov 6, 2024	50.29	50.34	50.17	50.22	49.86	-0.18%	19,852
Nov 5, 2024	50.34	50.43	50.29	50.31	49.95	0.01%	4,492
Nov 4, 2024	50.26	50.33	50.26	50.30	49.95	0.13%	23,573
Nov 1, 2024	50.24	50.32	50.19	50.24	49.88	-0.20%	6,928
Oct 31, 2024	50.51	50.51	50.34	50.34	49.85	-0.02%	4,832
Oct 30, 2024	50.38	50.38	50.32	50.35	49.86	0.02%	15,097
Oct 29, 2024	50.32	50.34	50.29	50.34	49.85	-0.01%	869
Oct 28, 2024	50.37	50.37	50.34	50.34	49.86	0.02%	1,402
Oct 25, 2024	50.37	50.49	50.31	50.33	49.85	-0.07%	8,593
Oct 24, 2024	50.33	50.39	50.33	50.37	49.88	0.02%	13,121
Oct 23, 2024	50.31	50.38	50.31	50.36	49.87	0.02%	2,479
Oct 22, 2024	50.30	50.37	50.30	50.35	49.86	0.02%	4,992
Oct 21, 2024	50.38	50.50	50.33	50.34	49.85	-0.05%	12,877
Oct 18, 2024	50.35	50.38	50.34	50.36	49.88	-	3,486
Oct 17, 2024	50.38	50.47	50.36	50.36	49.88	0.04%	1,414
Oct 16, 2024	50.39	50.48	50.31	50.34	49.86	-0.07%	5,153
Oct 15, 2024	50.38	50.48	50.36	50.38	49.89	-	1,152
Oct 14, 2024	50.37	50.39	50.30	50.38	49.89	0.02%	40,512
Oct 11, 2024	50.30	50.37	50.30	50.37	49.88	0.13%	1,331
Oct 10, 2024	50.50	50.50	50.10	50.30	49.82	-0.15%	880
Oct 9, 2024	50.39	50.42	50.31	50.38	49.89	-0.05%	5,220
Oct 8, 2024	50.37	50.65	50.37	50.40	49.92	0.02%	11,358
Oct 7, 2024	50.38	50.39	50.31	50.39	49.91	0.08%	2,137
Oct 4, 2024	50.41	50.41	50.32	50.35	49.87	-0.12%	7,236
Oct 3, 2024	50.38	50.41	50.38	50.41	49.93	0.05%	1,052
Oct 2, 2024	50.41	50.42	50.27	50.39	49.90	-0.01%	14,438
Oct 1, 2024	50.36	50.42	50.36	50.39	49.91	-0.22%	3,705
Sep 30, 2024	50.54	50.64	50.48	50.50	49.88	-0.06%	7,388
Sep 27, 2024	50.54	50.55	50.39	50.53	49.91	-	6,682