Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	CALX	27.70	28.34	27.60	27.88	0.15	655,557	7,605	25.15	31.75
2024-04-30	Z	CALX	27.90	28.29	27.73	27.73	-0.31	931,486	6,164	24.93	29.55
2024-04-29	Z	CALX	28.72	28.86	27.85	28.05	-0.37	576,835	7,838	24.71	31.75
2024-04-26	Z	CALX	28.42	28.86	28.22	28.40	0.15	604,549	7,369	24.71	31.75
2024-04-25	Z	CALX	27.39	28.28	27.20	28.23	-0.01	1,309,784	11,057	24.67	31.77
2024-04-24	Z	CALX	27.84	28.35	27.575	28.25	0.205	1,191,846	8,032	25.38	32.39
2024-04-23	Z	CALX	26.80	29.8899	26.76	28.03	-1.54	2,466,173	15,520	28.06	28.81
2024-04-22	Z	CALX	29.40	29.72	29.01	29.56	0.26	1,441,852	12,064	25.06	25.49
2024-04-19	Z	CALX	29.41	29.78	29.09	29.28	-0.16	794,300	5,071	29.10	33.07
2024-04-18	Z	CALX	29.13	29.82	28.95	29.44	0.26	768,311	5,244	28.99	29.82
2024-04-17	Z	CALX	29.87	30.25	29.18	29.18	-0.18	650,745	4,166	28.50	30.77
2024-04-16	Z	CALX	29.41	29.635	29.08	29.37	-0.065	1,282,314	5,806	29.03	32.43
2024-04-15	Z	CALX	30.35	30.35	29.41	29.41	-0.88	1,311,103	6,889	25.16	32.11
2024-04-12	Z	CALX	31.13	31.18	30.22	30.29	-1.23	764,087	5,617	30.01	30.67
2024-04-11	Z	CALX	31.90	32.01	31.49	31.54	-0.09	629,810	4,403	28.46	31.97
2024-04-10	Z	CALX	31.69	32.02	31.18	31.62	-0.92	646,462	5,095	31.15	31.99
2024-04-09	Z	CALX	31.98	32.58	31.82	32.54	0.74	486,245	4,331	28.97	35.31
2024-04-08	Z	CALX	31.36	31.90	31.19	31.79	0.68	568,883	3,788	31.38	32.23
2024-04-05	Z	CALX	31.10	31.25	30.775	31.12	-0.13	732,674	5,112	28.46	36.36
2024-04-04	Z	CALX	32.21	32.47	31.19	31.25	-0.86	543,589	4,414	31.08	32.95
2024-04-03	Z	CALX	32.25	32.25	31.72	32.09	0.06	616,749	5,811	29.19	32.58
2024-04-02	Z	CALX	32.00	32.13	31.31	32.03	-0.40	1,116,982	7,521	31.60	35.46
2024-04-01	Z	CALX	33.27	33.32	32.28	32.43	-0.76	1,069,873	6,640	32.03	32.65
2024-03-29	Z	CALX	33.41	33.68	33.14	33.16	-0.321	0	0	32.80	33.59
2024-03-28	Z	CALX	33.41	33.68	33.14	33.16	-0.321	723,897	4,606	32.80	33.59
2024-03-27	Z	CALX	32.87	33.65	32.76	33.50	0.86	592,152	4,654	33.35	33.88
2024-03-26	Z	CALX	33.22	33.24	32.575	32.64	-0.37	570,917	4,944	32.50	35.20
2024-03-25	Z	CALX	33.38	33.53	32.82	33.02	-0.31	666,881	5,153	32.63	36.16
2024-03-22	Z	CALX	33.92	34.29	33.20	33.34	-0.75	832,721	5,873	33.00	33.76
2024-03-21	Z	CALX	34.20	34.81	34.00	34.08	0.02	653,678	5,097	33.68	34.55
2024-03-20	Z	CALX	33.80	34.365	33.80	34.04	-0.21	1,054,452	6,466	33.10	38.20
2024-03-19	Z	CALX	33.82	34.57	33.70	34.21	0.315	716,912	5,296	33.10	38.20
2024-03-18	Z	CALX	33.85	34.20	33.50	33.89	-0.12	1,425,470	8,133	33.05	40.00
2024-03-15	Z	CALX	33.84	34.30	33.59	34.01	0.38	11,724,105	8,670	33.75	37.40
2024-03-14	Z	CALX	33.90	34.23	33.06	33.63	-0.41	1,031,460	6,887	30.18	37.09
2024-03-13	Z	CALX	34.41	35.09	34.01	34.07	-0.68	828,386	6,315	31.50	37.29
2024-03-12	Z	CALX	35.26	35.71	34.68	34.73	-0.49	809,468	5,641	34.45	38.55
2024-03-11	Z	CALX	35.42	35.97	35.145	35.23	-0.46	679,955	4,674	32.00	40.13
2024-03-08	Z	CALX	36.81	37.185	35.70	35.70	-0.805	890,562	5,970	35.47	36.07
2024-03-07	Z	CALX	37.79	37.79	36.38	36.51	-0.86	869,474	7,828	32.23	40.33
2024-03-06	Z	CALX	37.01	38.07	36.72	37.33	1.02	1,092,895	6,555	32.66	40.51
2024-03-05	Z	CALX	36.22	36.65	35.82	36.29	-0.26	719,141	6,003	32.00	39.39
2024-03-04	Z	CALX	37.13	37.26	36.36	36.56	0.16	1,405,728	7,821	34.99	36.89
2024-03-01	Z	CALX	34.83	36.595	34.79	36.425	1.555	750,660	5,227	37.31	41.70
2024-02-29	Z	CALX	35.37	35.39	34.58	34.87	0.02	891,253	5,301	31.46	38.53
2024-02-28	Z	CALX	34.41	34.95	34.04	34.86	0.20	442,122	3,869	31.02	38.53
2024-02-27	Z	CALX	34.74	34.98	34.32	34.65	0.13	515,158	4,391	30.69	36.01
2024-02-26	Z	CALX	34.42	35.04	34.29	34.52	0.025	412,605	4,174	30.18	38.32
2024-02-23	Z	CALX	34.38	35.0864	34.19	34.50	0.13	421,282	4,082	34.09	34.79
2024-02-22	Z	CALX	34.00	34.455	33.56	34.37	0.57	402,691	3,443	32.03	37.61
2024-02-21	Z	CALX	32.91	33.81	32.7301	33.81	0.76	712,815	4,643	30.13	37.71
2024-02-20	Z	CALX	33.18	33.6025	33.00	33.04	-0.90	581,492	4,080	30.20	36.82
2024-02-19	Z	CALX	34.47	34.99	33.90	33.92	-0.90	0	0	33.62	34.21
2024-02-16	Z	CALX	34.47	34.99	33.90	33.92	-0.90	717,883	6,343	33.62	34.21
2024-02-15	Z	CALX	34.91	35.1396	34.103	34.82	0.14	549,559	4,816	32.08	37.99
2024-02-14	Z	CALX	33.53	34.795	33.12	34.68	1.62	906,797	7,122	31.12	38.53
2024-02-13	Z	CALX	34.07	34.44	32.965	33.04	-2.10	906,003	6,608	33.05	35.25
2024-02-12	Z	CALX	34.80	35.46	34.7954	35.13	0.50	511,222	4,640	33.00	38.53
2024-02-09	Z	CALX	34.36	34.92	34.35	34.64	0.38	516,905	4,255	34.35	37.55
2024-02-08	Z	CALX	33.76	34.70	33.53	34.26	0.36	670,499	4,870	30.49	34.45
2024-02-07	Z	CALX	34.28	34.28	33.60	33.89	-0.10	579,515	4,144	33.56	37.44
2024-02-06	Z	CALX	34.24	34.869	33.785	33.99	-0.23	742,366	6,163	30.64	37.77
2024-02-05	Z	CALX	34.42	34.61	33.92	34.22	-0.559	913,121	6,726	31.10	37.14