CALF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 39.58 | 39.77 | 37.89 | 38.09 | -1.39 | -3.52% | 5,482,178 |
| Feb 28, 2025 | 39.43 | 39.69 | 38.99 | 39.48 | 0.17 | 0.43% | 2,133,600 |
| Feb 27, 2025 | 40.05 | 40.08 | 39.27 | 39.31 | -0.63 | -1.58% | 3,023,937 |
| Feb 26, 2025 | 40.53 | 40.82 | 39.84 | 39.94 | -0.46 | -1.14% | 3,006,737 |
| Feb 25, 2025 | 40.77 | 40.98 | 40.20 | 40.40 | -0.49 | -1.20% | 3,563,200 |
| Feb 24, 2025 | 41.22 | 41.26 | 40.84 | 40.89 | -0.15 | -0.37% | 2,066,933 |
| Feb 21, 2025 | 42.32 | 42.49 | 40.96 | 41.04 | -0.99 | -2.36% | 2,846,000 |
| Feb 20, 2025 | 42.12 | 42.26 | 41.81 | 42.03 | -0.19 | -0.45% | 1,847,837 |
| Feb 19, 2025 | 42.38 | 42.49 | 42.14 | 42.22 | -0.50 | -1.17% | 1,988,131 |
| Feb 18, 2025 | 42.67 | 42.75 | 42.39 | 42.72 | 0.16 | 0.38% | 1,734,183 |
| Feb 14, 2025 | 43.05 | 43.33 | 42.50 | 42.56 | -0.33 | -0.77% | 1,512,000 |
| Feb 13, 2025 | 42.60 | 42.95 | 42.36 | 42.89 | 0.53 | 1.25% | 1,462,901 |
| Feb 12, 2025 | 42.57 | 42.71 | 42.33 | 42.36 | -0.76 | -1.76% | 1,439,810 |
| Feb 11, 2025 | 42.65 | 43.28 | 42.53 | 43.12 | 0.22 | 0.51% | 2,238,076 |
| Feb 10, 2025 | 42.75 | 42.99 | 42.62 | 42.90 | 0.46 | 1.08% | 1,337,955 |
| Feb 7, 2025 | 43.04 | 43.11 | 42.42 | 42.44 | -0.57 | -1.33% | 2,038,200 |
| Feb 6, 2025 | 43.78 | 44.00 | 42.91 | 43.01 | -0.63 | -1.44% | 3,101,000 |
| Feb 5, 2025 | 43.71 | 43.78 | 43.39 | 43.64 | 0.03 | 0.07% | 1,467,955 |
| Feb 4, 2025 | 43.13 | 43.72 | 43.04 | 43.61 | 0.42 | 0.97% | 1,456,537 |
| Feb 3, 2025 | 43.19 | 43.77 | 42.91 | 43.19 | -0.92 | -2.09% | 1,634,300 |
| Jan 31, 2025 | 44.98 | 44.98 | 43.93 | 44.11 | -0.95 | -2.11% | 1,623,018 |
| Jan 30, 2025 | 45.17 | 45.37 | 44.77 | 45.06 | 0.19 | 0.42% | 1,288,500 |
| Jan 29, 2025 | 44.85 | 45.16 | 44.66 | 44.87 | -0.04 | -0.09% | 2,227,538 |
| Jan 28, 2025 | 45.18 | 45.21 | 44.79 | 44.91 | -0.24 | -0.53% | 1,370,000 |
| Jan 27, 2025 | 44.97 | 45.79 | 44.97 | 45.15 | -0.10 | -0.22% | 1,975,246 |
| Jan 24, 2025 | 45.42 | 45.52 | 45.17 | 45.25 | -0.27 | -0.59% | 2,322,300 |
| Jan 23, 2025 | 45.03 | 45.54 | 44.94 | 45.52 | 0.31 | 0.69% | 1,343,700 |
| Jan 22, 2025 | 45.63 | 45.65 | 45.19 | 45.21 | -0.55 | -1.20% | 1,555,136 |
| Jan 21, 2025 | 45.57 | 45.81 | 45.42 | 45.76 | 0.58 | 1.28% | 1,735,800 |
| Jan 17, 2025 | 45.26 | 45.45 | 45.00 | 45.18 | 0.24 | 0.53% | 1,583,944 |
| Jan 16, 2025 | 44.99 | 45.09 | 44.58 | 44.94 | -0.16 | -0.35% | 1,301,207 |
| Jan 15, 2025 | 45.16 | 45.23 | 44.78 | 45.10 | 0.71 | 1.60% | 1,428,931 |
| Jan 14, 2025 | 44.39 | 44.45 | 43.88 | 44.39 | 0.27 | 0.61% | 1,635,331 |
| Jan 13, 2025 | 43.46 | 44.16 | 43.31 | 44.12 | 0.49 | 1.12% | 1,532,500 |
| Jan 10, 2025 | 43.88 | 44.16 | 43.59 | 43.63 | -0.63 | -1.42% | 2,292,009 |
| Jan 8, 2025 | 43.92 | 44.30 | 43.56 | 44.26 | -0.02 | -0.05% | 1,501,200 |
| Jan 7, 2025 | 44.45 | 44.67 | 44.02 | 44.28 | -0.07 | -0.16% | 1,809,000 |
| Jan 6, 2025 | 44.53 | 44.94 | 44.23 | 44.35 | 0.07 | 0.16% | 2,255,000 |
| Jan 3, 2025 | 44.17 | 44.33 | 43.69 | 44.28 | 0.23 | 0.52% | 1,279,713 |
| Jan 2, 2025 | 44.44 | 44.74 | 43.85 | 44.05 | 0.04 | 0.09% | 1,380,435 |
| Dec 31, 2024 | 44.10 | 44.50 | 43.90 | 44.01 | 0.17 | 0.39% | 2,150,909 |
| Dec 30, 2024 | 43.71 | 44.08 | 43.28 | 43.84 | -0.18 | -0.41% | 2,139,012 |
| Dec 27, 2024 | 44.33 | 44.60 | 43.69 | 44.02 | -0.65 | -1.46% | 1,196,600 |
| Dec 26, 2024 | 44.41 | 44.73 | 44.08 | 44.67 | 0.17 | 0.38% | 1,323,500 |
| Dec 24, 2024 | 44.35 | 44.51 | 44.01 | 44.50 | 0.16 | 0.36% | 1,094,339 |
| Dec 23, 2024 | 44.26 | 44.42 | 43.88 | 44.34 | -0.01 | -0.02% | 1,996,141 |
| Dec 20, 2024 | 44.08 | 45.03 | 44.07 | 44.35 | -0.10 | -0.22% | 2,055,104 |
| Dec 19, 2024 | 44.92 | 45.13 | 44.18 | 44.45 | 0.02 | 0.05% | 2,330,753 |
| Dec 18, 2024 | 46.19 | 46.45 | 44.03 | 44.43 | -1.51 | -3.29% | 1,696,308 |
| Dec 17, 2024 | 46.28 | 46.37 | 45.73 | 45.94 | -0.59 | -1.27% | 1,355,200 |