Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	CAL	37.18	37.95	37.18	37.73	0.75	396,953	3,834	31.73	43.63
2024-05-03	Z	CAL	37.17	37.505	36.80	36.97	0.40	297,345	3,256	36.28	40.38
2024-05-02	Z	CAL	36.75	37.10	36.34	36.57	0.44	279,171	3,761	32.60	37.20
2024-05-01	Z	CAL	36.89	37.42	36.07	36.13	-0.71	264,736	3,730	35.84	36.78
2024-04-30	Z	CAL	37.46	37.74	36.76	36.83	-0.89	327,344	3,494	31.73	40.97
2024-04-29	Z	CAL	37.31	38.35	37.27	37.72	0.80	399,352	5,166	37.16	41.53
2024-04-26	Z	CAL	36.43	37.53	36.43	36.94	0.545	223,555	4,182	36.65	46.67
2024-04-25	Z	CAL	36.20	36.445	35.625	36.39	-0.385	305,020	3,637	31.78	37.35
2024-04-24	Z	CAL	37.59	37.705	36.70	36.73	-1.00	356,417	3,589	32.26	41.43
2024-04-23	Z	CAL	36.07	37.79	35.88	37.72	1.92	452,165	5,791	34.50	42.33
2024-04-22	Z	CAL	35.54	36.37	35.34	35.82	0.55	434,040	5,274	18.42	40.64
2024-04-19	Z	CAL	34.67	35.28	34.66	35.26	0.42	520,797	4,583	31.72	35.75
2024-04-18	Z	CAL	34.93	35.62	34.64	34.85	0.16	422,423	4,477	34.70	35.33
2024-04-17	Z	CAL	35.37	35.46	34.48	34.70	-0.44	327,957	4,146	34.20	35.25
2024-04-16	Z	CAL	35.02	35.27	34.36	35.12	0.06	360,707	6,261	34.68	38.81
2024-04-15	Z	CAL	35.92	36.01	34.78	35.03	-0.40	319,196	3,776	34.52	38.63
2024-04-12	Z	CAL	35.94	35.99	35.14	35.43	-0.76	381,793	4,838	34.39	41.00
2024-04-11	Z	CAL	35.90	36.35	35.54	36.16	0.35	315,046	3,396	34.39	42.06
2024-04-10	Z	CAL	35.77	36.03	35.11	35.79	-0.77	463,931	6,691	27.55	40.66
2024-04-09	Z	CAL	37.30	37.46	36.51	36.54	-0.51	530,290	5,031	36.03	40.29
2024-04-08	Z	CAL	37.05	37.42	36.88	37.03	-0.05	521,061	4,173	32.47	40.43
2024-04-05	Z	CAL	36.99	37.57	36.98	37.10	0.07	429,580	3,879	32.47	43.18
2024-04-04	Z	CAL	38.50	38.5365	36.73	37.07	-1.01	530,449	5,957	36.57	41.04
2024-04-03	Z	CAL	38.45	39.11	38.02	38.06	-0.21	378,361	4,452	37.30	43.45
2024-04-02	Z	CAL	39.67	39.745	37.98	38.25	-1.90	504,390	5,019	33.43	39.02
2024-04-01	Z	CAL	41.29	41.29	40.01	40.14	-0.91	338,136	3,844	39.34	40.94
2024-03-29	Z	CAL	41.14	41.4075	40.52	41.03	-0.08	0	0	40.48	41.60
2024-03-28	Z	CAL	41.14	41.4075	40.52	41.03	-0.08	393,334	3,514	40.48	41.60
2024-03-27	Z	CAL	39.73	41.81	39.65	41.09	1.69	584,993	5,384	40.55	41.59
2024-03-26	Z	CAL	39.90	40.30	39.235	39.45	-0.25	946,792	4,361	37.00	42.00
2024-03-25	Z	CAL	40.72	41.21	39.68	39.70	-0.768	298,147	3,534	25.82	46.13
2024-03-22	Z	CAL	40.88	41.235	40.09	40.46	-0.606	418,689	4,871	18.29	41.46
2024-03-21	Z	CAL	40.42	41.94	40.16	41.11	1.035	639,192	6,244	37.00	44.00
2024-03-20	Z	CAL	40.00	41.105	38.63	40.05	0.45	524,126	5,546	35.45	44.98
2024-03-19	Z	CAL	36.10	39.62	34.45	39.59	0.83	755,084	6,273	37.00	41.00
2024-03-18	Z	CAL	39.22	39.50	38.225	38.77	-0.26	756,060	6,882	35.95	44.14
2024-03-15	Z	CAL	37.93	39.36	37.93	39.00	0.66	1,482,908	5,683	35.15	39.55
2024-03-14	Z	CAL	38.58	38.82	37.73	38.34	-0.51	455,892	4,044	33.57	43.18
2024-03-13	Z	CAL	38.07	39.12	38.07	38.84	0.93	339,770	3,128	38.46	39.31
2024-03-12	Z	CAL	37.58	38.42	37.42	37.93	0.72	326,252	3,555	33.16	41.68
2024-03-11	Z	CAL	37.17	37.365	36.31	37.21	-0.18	286,402	4,085	33.16	41.87
2024-03-08	Z	CAL	37.99	38.3275	36.99	37.37	-0.41	205,123	3,073	36.95	37.79
2024-03-07	Z	CAL	37.61	37.99	37.105	37.78	0.415	269,442	3,056	37.56	43.71
2024-03-06	Z	CAL	38.27	38.27	36.38	37.35	-0.86	278,131	3,274	24.42	41.23
2024-03-05	Z	CAL	38.55	38.96	38.20	38.21	-0.71	335,538	4,332	34.18	41.67
2024-03-04	Z	CAL	38.86	39.205	38.35	38.94	0.23	315,444	4,172	38.47	39.31
2024-03-01	Z	CAL	38.525	38.985	38.065	38.73	0.12	329,197	3,025	38.22	39.07
2024-02-29	Z	CAL	37.95	38.90	37.61	38.61	1.24	346,131	3,707	34.36	44.74
2024-02-28	Z	CAL	37.29	37.74	37.22	37.39	-0.41	288,074	3,060	26.70	41.24
2024-02-27	Z	CAL	37.54	38.20	37.34	37.82	0.63	295,455	3,380	24.42	41.24
2024-02-26	Z	CAL	35.94	37.505	35.94	37.19	1.28	319,660	3,535	33.45	37.47
2024-02-23	Z	CAL	35.45	36.36	34.995	35.92	0.58	714,670	4,362	35.47	36.27
2024-02-22	Z	CAL	36.52	36.59	35.11	35.35	-0.99	613,565	4,104	34.93	35.73
2024-02-21	Z	CAL	36.75	37.30	36.07	36.32	-0.52	433,216	3,541	24.42	58.16
2024-02-20	Z	CAL	37.46	37.674	35.96	36.86	-1.34	369,087	3,813	34.23	58.92
2024-02-19	Z	CAL	37.67	39.01	37.635	38.16	-0.08	0	0	34.42	38.49
2024-02-16	Z	CAL	37.67	39.01	37.635	38.16	-0.08	515,266	4,603	34.42	38.49
2024-02-15	Z	CAL	37.61	38.35	37.035	38.21	0.765	454,276	5,079	37.75	41.91
2024-02-14	Z	CAL	36.87	37.49	36.22	37.44	1.27	354,617	3,969	33.09	59.92
2024-02-13	Z	CAL	35.60	36.645	35.235	36.19	-0.68	517,811	5,564	34.23	42.33
2024-02-12	Z	CAL	34.52	37.07	34.52	36.85	2.52	526,885	5,334	32.93	58.99
2024-02-09	Z	CAL	33.45	34.55	33.35	34.34	0.72	461,090	4,536	33.93	34.72
2024-02-08	Z	CAL	32.72	33.63	32.48	33.61	1.01	423,584	3,851	30.37	33.99