Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CALF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 44.95 | -0.05 | -0.11% | 44.70 | 44.95 | 44.37 | 1,861,924 |
| Jun 07 2024 | 45.00 | -0.31 | -0.68% | 45.03 | 45.2183 | 44.71 | 1,811,803 |
| Jun 06 2024 | 45.31 | -0.34 | -0.74% | 45.48 | 45.49 | 45.15 | 1,131,701 |
| Jun 05 2024 | 45.65 | 0.35 | 0.77% | 45.63 | 45.70 | 45.10 | 2,284,571 |
| Jun 04 2024 | 45.30 | -1.19 | -2.56% | 46.13 | 46.16 | 45.18 | 1,639,111 |
| Jun 03 2024 | 46.49 | -0.14 | -0.30% | 46.90 | 47.02 | 46.20 | 1,968,005 |
| May 31 2024 | 46.63 | 0.67 | 1.46% | 46.17 | 46.63 | 45.9621 | 1,060,603 |
| May 30 2024 | 45.96 | 0.41 | 0.90% | 45.75 | 46.15 | 45.65 | 1,376,957 |
| May 29 2024 | 45.55 | -0.62 | -1.34% | 45.84 | 45.85 | 45.485 | 2,003,238 |
| May 28 2024 | 46.17 | -0.17 | -0.37% | 46.39 | 46.64 | 46.0337 | 970,123 |
| May 24 2024 | 46.34 | 0.53 | 1.16% | 46.08 | 46.34 | 45.96 | 1,251,095 |
| May 23 2024 | 45.81 | -0.39 | -0.84% | 46.31 | 46.35 | 45.56 | 1,221,121 |
| May 22 2024 | 46.20 | -0.49 | -1.05% | 46.53 | 46.57 | 45.94 | 1,846,763 |
| May 21 2024 | 46.69 | 0.25 | 0.54% | 46.39 | 46.69 | 46.275 | 1,084,745 |
| May 20 2024 | 46.44 | 0.09 | 0.19% | 46.41 | 46.71 | 46.30 | 984,564 |
| May 17 2024 | 46.35 | -0.41 | -0.88% | 46.61 | 46.71 | 46.24 | 1,527,412 |
| May 16 2024 | 46.76 | -0.28 | -0.60% | 47.06 | 47.06 | 46.64 | 1,843,076 |
| May 15 2024 | 47.04 | 0.18 | 0.38% | 47.29 | 47.29 | 46.73 | 1,437,128 |
| May 14 2024 | 46.86 | 0.35 | 0.75% | 46.97 | 47.25 | 46.685 | 1,600,973 |
| May 13 2024 | 46.51 | 0.03 | 0.06% | 46.79 | 47.0299 | 46.47 | 1,594,294 |
| May 10 2024 | 46.48 | -0.42 | -0.90% | 46.90 | 46.95 | 46.26 | 1,419,904 |
| May 09 2024 | 46.90 | 0.52 | 1.12% | 46.38 | 46.935 | 46.21 | 1,310,833 |
| May 08 2024 | 46.38 | -0.21 | -0.45% | 46.37 | 46.41 | 46.12 | 1,451,772 |
| May 07 2024 | 46.59 | 0.01 | 0.02% | 46.74 | 47.05 | 46.565 | 1,961,247 |
| May 06 2024 | 46.58 | 0.21 | 0.45% | 46.565 | 46.94 | 46.53 | 2,647,366 |
| May 03 2024 | 46.37 | 0.06 | 0.13% | 47.03 | 47.10 | 46.2245 | 2,202,242 |
| May 02 2024 | 46.31 | 0.70 | 1.53% | 46.19 | 46.35 | 45.69 | 2,122,959 |
| May 01 2024 | 45.61 | -0.25 | -0.55% | 46.02 | 46.445 | 45.43 | 1,872,518 |
| Apr 30 2024 | 45.86 | -1.32 | -2.80% | 46.83 | 46.83 | 45.83 | 1,807,878 |
| Apr 29 2024 | 47.18 | 0.33 | 0.70% | 47.07 | 47.2862 | 46.91 | 1,217,464 |
| Apr 26 2024 | 46.85 | 0.41 | 0.88% | 46.72 | 47.09 | 46.616 | 1,755,956 |
| Apr 25 2024 | 46.44 | -0.30 | -0.64% | 46.23 | 46.489 | 45.72 | 3,395,583 |
| Apr 24 2024 | 46.74 | -0.50 | -1.06% | 47.23 | 47.3298 | 46.5144 | 1,826,577 |
| Apr 23 2024 | 47.24 | 1.15 | 2.50% | 46.14 | 47.435 | 45.96 | 1,899,072 |
| Apr 22 2024 | 46.09 | 0.29 | 0.63% | 46.02 | 46.44 | 45.67 | 1,663,148 |
| Apr 19 2024 | 45.80 | 0.42 | 0.93% | 45.22 | 45.92 | 45.17 | 1,894,640 |
| Apr 18 2024 | 45.38 | -0.12 | -0.26% | 45.77 | 46.085 | 45.20 | 3,653,772 |
| Apr 17 2024 | 45.50 | -0.57 | -1.24% | 46.42 | 46.42 | 45.47 | 2,883,054 |
| Apr 16 2024 | 46.07 | -0.11 | -0.24% | 46.04 | 46.16 | 45.50 | 2,063,902 |
| Apr 15 2024 | 46.18 | -0.35 | -0.75% | 46.84 | 47.02 | 45.985 | 1,988,139 |
| Apr 12 2024 | 46.53 | -0.77 | -1.63% | 47.14 | 47.30 | 46.30 | 1,943,816 |
| Apr 11 2024 | 47.30 | 0.18 | 0.38% | 47.37 | 47.38 | 46.93 | 2,147,083 |
| Apr 10 2024 | 47.12 | -1.25 | -2.58% | 47.44 | 47.64 | 46.853 | 2,803,151 |
| Apr 09 2024 | 48.37 | -0.05 | -0.10% | 48.68 | 48.73 | 47.9299 | 1,692,092 |
| Apr 08 2024 | 48.42 | 0.12 | 0.25% | 48.58 | 48.70 | 48.31 | 1,493,084 |
| Apr 05 2024 | 48.30 | 0.24 | 0.50% | 48.04 | 48.52 | 47.99 | 2,048,183 |
| Apr 04 2024 | 48.06 | -0.46 | -0.95% | 48.88 | 49.05 | 47.87 | 2,665,976 |
| Apr 03 2024 | 48.52 | 0.65 | 1.36% | 47.83 | 48.56 | 47.83 | 2,530,495 |
| Apr 02 2024 | 47.87 | -0.96 | -1.97% | 48.32 | 48.50 | 47.56 | 2,342,349 |
| Apr 01 2024 | 48.83 | -0.33 | -0.67% | 49.31 | 49.35 | 48.75 | 1,754,729 |
| Mar 28 2024 | 49.16 | 0.23 | 0.47% | 48.95 | 49.375 | 48.93 | 2,512,738 |
| Mar 27 2024 | 48.93 | 0.97 | 2.02% | 48.36 | 48.93 | 48.30 | 2,341,545 |
| Mar 26 2024 | 47.96 | -0.21 | -0.44% | 48.39 | 48.465 | 47.93 | 1,811,994 |
| Mar 25 2024 | 48.17 | -0.03 | -0.06% | 48.28 | 48.63 | 48.16 | 1,607,065 |
| Mar 22 2024 | 48.20 | -0.55 | -1.13% | 48.71 | 48.83 | 48.17 | 1,926,218 |
| Mar 21 2024 | 48.75 | 0.46 | 0.95% | 48.30 | 48.8398 | 48.2481 | 2,485,640 |
| Mar 20 2024 | 48.29 | 0.64 | 1.34% | 47.53 | 48.40 | 47.26 | 1,742,900 |
| Mar 19 2024 | 47.65 | 0.47 | 1.00% | 47.14 | 47.675 | 47.01 | 1,755,072 |
| Mar 18 2024 | 47.18 | -0.30 | -0.63% | 47.56 | 47.59 | 47.01 | 1,630,128 |
| Mar 15 2024 | 47.48 | 0.53 | 1.13% | 46.89 | 47.4999 | 46.68 | 3,326,413 |
| Mar 14 2024 | 46.95 | -0.75 | -1.57% | 47.55 | 47.59 | 46.60 | 2,628,998 |
| Mar 13 2024 | 47.70 | 0.33 | 0.70% | 47.44 | 47.909 | 47.381 | 2,406,040 |
