CALF(CALF)
CALF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $55.19 | $55.42 | $54.81 | $55.13 | 543,998 |
| 10/13/2026 | $54.94 | $55.54 | $54.94 | $55.34 | 297,300 |
| 10/12/2026 | $54.67 | $55.01 | $54.63 | $54.76 | 265,700 |
| 10/9/2026 | $54.87 | $54.89 | $54.60 | $54.66 | 275,838 |
| 10/8/2026 | $53.71 | $54.78 | $53.71 | $54.75 | 405,200 |
| 10/7/2026 | $53.94 | $54.20 | $53.61 | $53.83 | 353,400 |
| 10/6/2026 | $54.27 | $54.54 | $54.10 | $54.22 | 232,423 |
| 10/5/2026 | $53.76 | $54.32 | $53.60 | $54.18 | 314,933 |
| 10/2/2026 | $54.20 | $54.20 | $53.71 | $53.85 | 447,300 |
| 10/1/2026 | $53.56 | $54.14 | $53.39 | $53.97 | 1.05M |
| 9/30/2026 | $53.65 | $53.85 | $53.28 | $53.28 | 311,700 |
| 9/29/2026 | $53.54 | $53.57 | $53.11 | $53.44 | 345,347 |
| 9/28/2026 | $53.81 | $53.86 | $53.39 | $53.61 | 337,800 |
| 9/25/2026 | $53.90 | $54.23 | $53.75 | $54.12 | 936,700 |
| 9/24/2026 | $54.29 | $54.44 | $53.83 | $53.94 | 475,953 |
| 9/23/2026 | $54.88 | $54.90 | $54.21 | $54.22 | 398,700 |
| 9/22/2026 | $55.43 | $55.59 | $54.75 | $54.81 | 1.24M |
| 9/21/2026 | $55.38 | $55.48 | $55.07 | $55.08 | 1.22M |
| 9/18/2026 | $56.00 | $56.00 | $55.26 | $55.26 | 504,446 |
| 9/17/2026 | $56.38 | $56.38 | $55.96 | $56.10 | 402,544 |
| 9/16/2026 | $56.52 | $56.60 | $55.69 | $56.01 | 422,163 |
| 9/15/2026 | $56.43 | $56.96 | $56.24 | $56.69 | 457,834 |
| 9/14/2026 | $56.26 | $56.87 | $56.23 | $56.66 | 358,150 |
| 9/11/2026 | $55.78 | $56.08 | $55.72 | $55.94 | 571,138 |
| 9/10/2026 | $55.47 | $55.82 | $55.35 | $55.54 | 414,421 |
| 9/9/2026 | $56.16 | $56.16 | $55.66 | $55.70 | 538,536 |
| 9/8/2026 | $57.23 | $57.25 | $56.10 | $56.11 | 1.04M |
| 9/4/2026 | $57.58 | $57.62 | $57.01 | $57.43 | 941,843 |
| 9/3/2026 | $58.02 | $58.34 | $57.63 | $57.85 | 922,606 |
| 9/2/2026 | $57.37 | $58.01 | $57.37 | $57.79 | 760,403 |
| 9/1/2026 | $57.42 | $57.74 | $57.14 | $57.29 | 872,922 |
| 8/31/2026 | $57.87 | $57.89 | $57.46 | $57.58 | 664,107 |
| 8/28/2026 | $57.92 | $58.33 | $57.75 | $57.84 | 392,743 |
| 8/27/2026 | $57.31 | $57.78 | $57.26 | $57.70 | 828,200 |
| 8/26/2026 | $57.16 | $57.69 | $57.16 | $57.43 | 829,975 |
| 8/25/2026 | $57.83 | $57.83 | $57.45 | $57.51 | 1.12M |
| 8/24/2026 | $57.71 | $58.11 | $57.70 | $57.92 | 350,821 |
| 8/21/2026 | $57.47 | $57.89 | $57.30 | $57.80 | 447,750 |
| 8/20/2026 | $57.34 | $57.76 | $57.24 | $57.30 | 581,332 |
| 8/19/2026 | $56.87 | $57.94 | $56.87 | $57.54 | 642,400 |
| 8/18/2026 | $56.50 | $56.94 | $56.42 | $56.54 | 423,500 |
| 8/17/2026 | $56.72 | $56.72 | $56.21 | $56.27 | 273,018 |
| 8/14/2026 | $57.17 | $57.28 | $56.82 | $56.95 | 251,672 |
| 8/13/2026 | $56.41 | $57.15 | $56.12 | $57.13 | 410,404 |
| 8/12/2026 | $56.34 | $56.43 | $55.76 | $56.21 | 353,626 |
| 8/11/2026 | $56.48 | $56.83 | $56.35 | $56.44 | 476,000 |
| 8/10/2026 | $56.24 | $56.65 | $56.12 | $56.60 | 415,000 |
| 8/7/2026 | $55.77 | $56.30 | $55.61 | $56.28 | 364,100 |
| 8/6/2026 | $55.42 | $55.55 | $55.05 | $55.10 | 468,747 |
| 8/5/2026 | $56.48 | $56.48 | $55.58 | $55.61 | 386,153 |
| 8/4/2026 | $54.89 | $56.17 | $54.74 | $56.12 | 472,328 |
| 8/3/2026 | $54.54 | $55.26 | $54.54 | $55.07 | 1.14M |
| 7/31/2026 | $54.03 | $54.25 | $53.51 | $54.22 | 475,530 |
| 7/30/2026 | $54.82 | $54.84 | $53.65 | $54.44 | 425,910 |
| 7/29/2026 | $54.93 | $55.77 | $54.77 | $55.26 | 531,612 |
| 7/28/2026 | $53.93 | $54.97 | $53.93 | $54.91 | 478,657 |
| 7/27/2026 | $52.88 | $53.88 | $52.88 | $53.59 | 330,808 |
| 7/24/2026 | $52.05 | $53.07 | $52.05 | $52.65 | 290,922 |
| 7/23/2026 | $52.06 | $52.09 | $51.43 | $51.60 | 320,300 |
| 7/22/2026 | $52.55 | $52.62 | $52.10 | $52.22 | 244,933 |
| 7/21/2026 | $52.41 | $52.70 | $52.20 | $52.39 | 365,800 |
| 7/20/2026 | $52.64 | $52.91 | $52.30 | $52.51 | 336,200 |
| 7/17/2026 | $52.83 | $53.54 | $52.59 | $52.75 | 413,649 |
| 7/16/2026 | $52.39 | $53.21 | $52.39 | $53.13 | 448,014 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
