CALCOM.BO(CALCOM.BO)
CALCOM.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $78.00 | $78.00 | $78.00 | $78.00 | 15 |
| 7/30/2026 | $78.00 | $78.75 | $76.99 | $78.75 | 1,746 |
| 7/29/2026 | $76.98 | $78.86 | $76.00 | $78.19 | 3,262 |
| 7/28/2026 | $76.79 | $78.71 | $75.00 | $76.00 | 1,806 |
| 7/27/2026 | $79.00 | $83.80 | $75.26 | $76.19 | 14,924 |
| 7/24/2026 | $76.89 | $78.80 | $76.89 | $77.54 | 232 |
| 7/23/2026 | $80.99 | $80.99 | $76.05 | $77.35 | 1,732 |
| 7/22/2026 | $81.20 | $82.00 | $80.00 | $80.00 | 4,154 |
| 7/21/2026 | $81.74 | $81.74 | $80.00 | $81.29 | 2,860 |
| 7/20/2026 | $77.74 | $84.40 | $77.60 | $79.20 | 19,590 |
| 7/17/2026 | $78.25 | $80.15 | $76.00 | $76.64 | 5,279 |
| 7/16/2026 | $77.00 | $85.00 | $76.06 | $79.20 | 16,397 |
| 7/15/2026 | $76.95 | $79.00 | $75.31 | $77.00 | 4,469 |
| 7/14/2026 | $77.98 | $78.90 | $75.60 | $76.95 | 1,594 |
| 7/13/2026 | $74.90 | $82.90 | $74.00 | $77.98 | 20,562 |
| 7/10/2026 | $74.99 | $74.99 | $71.40 | $74.90 | 6,068 |
| 7/9/2026 | $71.34 | $74.90 | $71.34 | $72.00 | 2,828 |
| 7/8/2026 | $72.60 | $74.60 | $70.61 | $71.69 | 12,792 |
| 7/7/2026 | $78.95 | $78.95 | $71.30 | $72.99 | 12,296 |
| 7/6/2026 | $79.89 | $79.90 | $74.00 | $76.43 | 23,796 |
| 7/3/2026 | $80.15 | $83.00 | $72.60 | $77.98 | 8,181 |
| 7/2/2026 | $80.95 | $80.95 | $78.25 | $80.00 | 2,640 |
| 7/1/2026 | $81.00 | $81.00 | $79.10 | $80.00 | 738 |
| 6/30/2026 | $81.00 | $81.00 | $78.50 | $79.50 | 3,950 |
| 6/29/2026 | $81.00 | $81.00 | $77.86 | $79.98 | 734 |
| 6/25/2026 | $80.79 | $81.90 | $79.50 | $80.00 | 1,247 |
| 6/24/2026 | $80.95 | $84.00 | $80.05 | $81.89 | 1,819 |
| 6/23/2026 | $80.00 | $84.89 | $80.00 | $80.96 | 22,989 |
| 6/22/2026 | $80.00 | $80.50 | $75.00 | $78.50 | 7,193 |
| 6/19/2026 | $80.50 | $81.00 | $78.78 | $79.50 | 1,925 |
| 6/18/2026 | $80.00 | $80.50 | $78.21 | $79.90 | 487 |
| 6/17/2026 | $80.60 | $81.00 | $79.02 | $80.00 | 3,631 |
| 6/16/2026 | $80.95 | $81.00 | $78.25 | $80.00 | 1,733 |
| 6/15/2026 | $80.00 | $81.00 | $78.15 | $80.95 | 2,758 |
| 6/12/2026 | $78.00 | $81.00 | $78.00 | $79.00 | 1,801 |
| 6/11/2026 | $80.00 | $80.00 | $75.30 | $77.00 | 1,845 |
| 6/10/2026 | $80.50 | $80.50 | $77.07 | $79.89 | 2,215 |
| 6/9/2026 | $78.00 | $80.50 | $75.05 | $79.16 | 4,132 |
| 6/8/2026 | $79.80 | $79.80 | $77.10 | $79.00 | 1,875 |
| 6/5/2026 | $78.05 | $81.00 | $76.92 | $78.00 | 2,165 |
| 6/4/2026 | $78.45 | $80.50 | $76.35 | $79.50 | 7,784 |
| 6/3/2026 | $80.30 | $80.30 | $76.10 | $77.69 | 936 |
| 6/2/2026 | $79.50 | $79.50 | $76.04 | $79.07 | 5,118 |
| 6/1/2026 | $80.05 | $83.95 | $74.00 | $77.38 | 18,453 |
| 5/29/2026 | $80.32 | $82.45 | $79.92 | $81.00 | 4,381 |
| 5/27/2026 | $80.00 | $81.95 | $79.30 | $80.57 | 2,624 |
| 5/26/2026 | $84.00 | $84.00 | $79.00 | $79.20 | 7,718 |
| 5/25/2026 | $81.01 | $84.20 | $81.01 | $81.85 | 6,130 |
| 5/22/2026 | $83.90 | $85.00 | $79.10 | $81.01 | 8,231 |
| 5/21/2026 | $82.50 | $82.50 | $78.40 | $80.40 | 1,600 |
| 5/20/2026 | $80.01 | $86.40 | $76.96 | $78.99 | 6,530 |
| 5/19/2026 | $84.00 | $84.00 | $78.05 | $80.00 | 8,802 |
| 5/18/2026 | $81.49 | $81.49 | $77.00 | $81.20 | 1,868 |
| 5/15/2026 | $81.50 | $81.50 | $76.60 | $79.20 | 708 |
| 5/14/2026 | $83.50 | $83.50 | $80.12 | $81.00 | 435 |
| 5/13/2026 | $80.00 | $82.99 | $79.60 | $80.10 | 3,589 |
| 5/12/2026 | $82.80 | $83.59 | $80.50 | $81.16 | 1,766 |
| 5/11/2026 | $84.98 | $84.98 | $81.55 | $82.70 | 4,601 |
| 5/8/2026 | $84.88 | $87.99 | $81.20 | $83.00 | 6,486 |
| 5/7/2026 | $83.35 | $85.20 | $82.50 | $84.00 | 12,349 |
| 5/6/2026 | $84.89 | $85.89 | $83.75 | $84.85 | 6,710 |
| 5/5/2026 | $83.96 | $84.96 | $81.00 | $84.00 | 2,205 |
| 5/4/2026 | $85.00 | $86.98 | $80.12 | $80.12 | 4,338 |