Calloway's Nursery (OP: CLWY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2019 | 6.160 | 6.160 | 6.160 | 0 | -0.04(-0.65%) | |
| Aug 26, 2019 | 6.200 | 6.200 | 6.200 | 0 | -0.10(-1.59%) | |
| Aug 23, 2019 | 6.320 | 6.320 | 6.300 | 6.300 | 500 | +0.00(+0.00%) |
| Aug 22, 2019 | 6.320 | 6.320 | 6.300 | 6.300 | 500 | +0.00(+0.00%) |
| Aug 21, 2019 | 6.340 | 6.340 | 6.300 | 6.300 | 500 | -0.25(-3.82%) |
| Aug 20, 2019 | 6.500 | 6.550 | 6.500 | 6.550 | 287 | +0.10(+1.55%) |
| Aug 15, 2019 | 6.450 | 6.450 | 6.450 | 0 | +0.80(+14.16%) | |
| Aug 14, 2019 | 5.710 | 5.710 | 5.650 | 5.650 | 4,139 | -0.05(-0.88%) |
| Aug 13, 2019 | 5.900 | 5.900 | 5.650 | 5.700 | 5,629 | -0.30(-5.00%) |
| Aug 08, 2019 | 6.000 | 6.000 | 6.000 | 0 | +0.10(+1.69%) | |
| Aug 07, 2019 | 6.150 | 6.150 | 5.900 | 5.900 | 1,578 | -0.30(-4.84%) |
| Aug 06, 2019 | 6.200 | 6.240 | 6.200 | 6.200 | 1,400 | -0.02(-0.32%) |
| Aug 01, 2019 | 6.220 | 6.220 | 6.220 | 0 | +0.02(+0.32%) | |
| Jul 29, 2019 | 6.200 | 6.200 | 6.200 | 0 | -0.45(-6.77%) | |
| Jul 24, 2019 | 6.650 | 6.650 | 6.650 | 0 | +0.35(+5.56%) | |
| Jul 19, 2019 | 6.300 | 6.300 | 6.300 | 0 | -0.20(-3.08%) | |
| Jul 18, 2019 | 5.800 | 6.500 | 5.800 | 6.500 | 3,218 | +0.55(+9.24%) |
| Jul 17, 2019 | 5.910 | 6.000 | 5.860 | 5.950 | 22,298 | +0.00(+0.00%) |
| Jul 16, 2019 | 6.250 | 6.250 | 5.900 | 5.950 | 21,267 | -0.25(-4.03%) |
| Jul 15, 2019 | 6.150 | 6.250 | 6.000 | 6.200 | 14,200 | +0.05(+0.81%) |
| Jul 12, 2019 | 6.100 | 6.250 | 6.000 | 6.150 | 2,700 | -0.05(-0.81%) |
| Jul 11, 2019 | 6.380 | 6.380 | 6.100 | 6.200 | 7,000 | -0.18(-2.82%) |
| Jul 10, 2019 | 6.440 | 6.440 | 6.380 | 6.380 | 1,900 | +0.00(+0.00%) |
| Jul 08, 2019 | 6.380 | 6.380 | 6.380 | 0 | -0.04(-0.62%) | |
| Jul 05, 2019 | 6.400 | 6.600 | 6.380 | 6.420 | 7,500 | +0.12(+1.90%) |
| Jul 01, 2019 | 6.300 | 6.300 | 6.300 | 0 | -0.05(-0.79%) | |
| Jun 28, 2019 | 6.250 | 6.650 | 6.100 | 6.350 | 12,500 | +0.10(+1.60%) |
| Jun 27, 2019 | 6.200 | 6.250 | 6.100 | 6.250 | 18,267 | +0.00(+0.00%) |
| Jun 26, 2019 | 6.250 | 6.250 | 6.100 | 6.250 | 960 | +0.00(+0.00%) |
| Jun 25, 2019 | 6.150 | 6.250 | 6.125 | 6.250 | 1,200 | +0.00(+0.00%) |
| Jun 24, 2019 | 6.250 | 6.250 | 6.240 | 6.250 | 930 | -0.20(-3.10%) |
| Jun 21, 2019 | 6.450 | 6.450 | 6.450 | 5 | +0.00(+0.00%) | |
| Jun 20, 2019 | 6.450 | 6.450 | 6.360 | 6.450 | 3,500 | +0.00(+0.00%) |
| Jun 19, 2019 | 6.600 | 6.600 | 6.425 | 6.450 | 21,020 | -0.15(-2.27%) |
| Jun 18, 2019 | 6.600 | 6.600 | 6.600 | 6.600 | 4,900 | +0.05(+0.76%) |
| Jun 13, 2019 | 6.550 | 6.550 | 6.550 | 0 | +0.06(+0.92%) | |
| Jun 12, 2019 | 6.530 | 6.530 | 6.490 | 6.490 | 578 | +0.00(+0.00%) |
| Jun 11, 2019 | 6.450 | 6.500 | 6.250 | 6.490 | 5,307 | -0.08(-1.22%) |
| Jun 10, 2019 | 6.250 | 6.610 | 6.250 | 6.570 | 14,600 | -0.02(-0.30%) |
| Jun 07, 2019 | 6.600 | 6.625 | 6.500 | 6.590 | 10,100 | -0.11(-1.64%) |
| Jun 06, 2019 | 6.600 | 6.700 | 6.600 | 6.700 | 500 | +0.10(+1.52%) |
| Jun 05, 2019 | 6.600 | 6.600 | 6.600 | 6.600 | 5,600 | +0.00(+0.00%) |
| Jun 04, 2019 | 6.650 | 6.650 | 6.500 | 6.600 | 2,750 | -0.05(-0.75%) |
| Jun 03, 2019 | 6.650 | 6.660 | 6.650 | 6.650 | 701 | -0.05(-0.75%) |
| May 31, 2019 | 6.600 | 6.750 | 6.510 | 6.700 | 98,400 | +0.10(+1.52%) |
| May 30, 2019 | 6.600 | 6.600 | 6.600 | 6.600 | 111,255 | -0.10(-1.49%) |
| May 29, 2019 | 6.750 | 6.750 | 6.600 | 6.700 | 800 | +0.05(+0.75%) |
| May 28, 2019 | 6.700 | 6.700 | 6.650 | 6.650 | 2,000 | -0.10(-1.48%) |
| May 24, 2019 | 6.750 | 6.750 | 6.750 | 6.750 | 300 | +0.00(+0.00%) |
| May 23, 2019 | 6.750 | 6.750 | 6.750 | 6.750 | 250 | -0.09(-1.39%) |
| May 21, 2019 | 6.845 | 6.845 | 6.845 | 0 | -0.16(-2.21%) | |
| May 20, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 150 | +0.00(+0.00%) |
| May 17, 2019 | 7.610 | 7.610 | 6.750 | 7.000 | 16,400 | -0.65(-8.50%) |
| May 16, 2019 | 7.650 | 7.690 | 7.650 | 7.650 | 3,400 | +0.00(+0.00%) |
| May 13, 2019 | 7.650 | 7.650 | 7.650 | 0 | +0.00(+0.00%) | |
| May 09, 2019 | 7.650 | 7.650 | 7.650 | 0 | -0.15(-1.92%) | |
| May 08, 2019 | 7.800 | 7.800 | 7.800 | 7.800 | 100 | -0.15(-1.89%) |
| May 07, 2019 | 7.900 | 7.950 | 7.900 | 7.950 | 200 | +0.00(+0.00%) |
| May 06, 2019 | 7.950 | 7.950 | 7.950 | 75 | +0.00(+0.00%) | |
| May 02, 2019 | 7.950 | 7.950 | 7.950 | 0 | +0.17(+2.19%) | |
| Apr 30, 2019 | 7.780 | 7.780 | 7.780 | 0 | +0.18(+2.37%) | |
| Apr 29, 2019 | 7.800 | 7.800 | 7.600 | 7.600 | 2,435 | -0.40(-5.00%) |
| Apr 25, 2019 | 8.000 | 8.000 | 8.000 | 0 | +0.16(+2.04%) | |
| Apr 22, 2019 | 7.840 | 7.840 | 7.840 | 0 | -0.12(-1.51%) | |
| Apr 17, 2019 | 7.960 | 7.960 | 7.960 | 0 | +0.06(+0.76%) | |
| Apr 16, 2019 | 7.900 | 7.900 | 7.900 | 7.900 | 10,000 | +0.30(+3.95%) |
| Apr 15, 2019 | 7.850 | 7.850 | 7.600 | 7.600 | 3,497 | -0.25(-3.18%) |
| Apr 12, 2019 | 7.850 | 7.850 | 7.850 | 7.850 | 400 | +0.00(+0.00%) |
| Apr 11, 2019 | 7.850 | 7.850 | 7.850 | 7.850 | 223 | -0.15(-1.88%) |
| Apr 10, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 564 | +0.00(+0.00%) |
| Apr 09, 2019 | 7.900 | 8.000 | 7.900 | 8.000 | 6,616 | +0.15(+1.91%) |
| Apr 08, 2019 | 7.850 | 7.850 | 7.850 | 7.850 | 101 | -0.03(-0.32%) |
| Apr 05, 2019 | 7.890 | 7.890 | 7.875 | 7.875 | 1,000 | -0.12(-1.56%) |
| Apr 04, 2019 | 8.000 | 8.000 | 8.000 | 25 | +0.00(+0.00%) | |
| Apr 03, 2019 | 7.940 | 8.000 | 7.940 | 8.000 | 590 | +0.10(+1.27%) |
| Apr 01, 2019 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
| Mar 29, 2019 | 7.900 | 7.900 | 7.900 | 7.900 | 200 | -0.10(-1.25%) |
| Mar 25, 2019 | 8.000 | 8.000 | 8.000 | 0 | -0.10(-1.23%) | |
| Mar 22, 2019 | 8.100 | 8.100 | 8.100 | 8.100 | 1,000 | +0.10(+1.25%) |
| Mar 20, 2019 | 8.000 | 8.000 | 8.000 | 0 | +0.05(+0.63%) | |
| Mar 18, 2019 | 7.950 | 7.950 | 7.950 | 0 | +0.00(+0.00%) | |
| Mar 15, 2019 | 8.225 | 8.500 | 7.950 | 7.950 | 3,700 | -0.05(-0.62%) |
| Mar 13, 2019 | 8.000 | 8.000 | 8.000 | 0 | +0.05(+0.63%) | |
| Mar 12, 2019 | 8.225 | 8.225 | 7.950 | 7.950 | 4,075 | +0.00(+0.00%) |
| Mar 11, 2019 | 7.950 | 7.950 | 7.950 | 7.950 | 200 | +0.05(+0.63%) |
| Mar 07, 2019 | 7.900 | 7.900 | 7.900 | 0 | -0.15(-1.86%) | |
| Mar 04, 2019 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) | |
| Feb 25, 2019 | 8.050 | 8.050 | 8.050 | 0 | +0.05(+0.63%) | |
| Feb 22, 2019 | 8.000 | 8.000 | 8.000 | 18 | +0.00(+0.00%) | |
| Feb 21, 2019 | 8.000 | 8.000 | 8.000 | 21 | +0.00(+0.00%) | |
| Feb 20, 2019 | 7.950 | 8.010 | 7.950 | 8.000 | 2,100 | +0.10(+1.27%) |
| Feb 19, 2019 | 7.900 | 7.900 | 7.900 | 7.900 | 450 | -0.15(-1.86%) |
| Feb 15, 2019 | 7.800 | 8.050 | 7.800 | 8.050 | 700 | +0.05(+0.63%) |
| Feb 14, 2019 | 7.950 | 8.000 | 7.950 | 8.000 | 800 | +0.00(+0.00%) |
| Feb 13, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 600 | -0.03(-0.31%) |
| Feb 12, 2019 | 8.025 | 8.025 | 8.025 | 8.025 | 125 | -0.03(-0.31%) |
| Feb 11, 2019 | 8.050 | 8.050 | 8.050 | 8.050 | 100 | +0.05(+0.63%) |
| Feb 08, 2019 | 8.025 | 8.025 | 7.950 | 8.000 | 2,100 | -0.05(-0.62%) |
| Feb 07, 2019 | 8.000 | 8.050 | 8.000 | 8.050 | 550 | +0.05(+0.63%) |
| Feb 06, 2019 | 8.000 | 8.000 | 8.000 | 3 | +0.00(+0.00%) | |
| Feb 05, 2019 | 8.000 | 8.000 | 8.000 | 50 | +0.00(+0.00%) | |
| Feb 04, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | -0.50(-5.88%) |
| Jan 31, 2019 | 8.500 | 8.500 | 8.500 | 0 | +0.50(+6.25%) | |
| Jan 29, 2019 | 8.000 | 8.000 | 8.000 | 0 | +0.05(+0.63%) | |
| Jan 28, 2019 | 7.950 | 7.950 | 7.950 | 80 | +0.00(+0.00%) | |
| Jan 25, 2019 | 7.950 | 7.950 | 7.950 | 7.950 | 300 | +0.00(+0.00%) |
| Jan 24, 2019 | 7.925 | 7.950 | 7.925 | 7.950 | 282 | -0.05(-0.62%) |
| Jan 23, 2019 | 8.000 | 8.000 | 8.000 | 50 | +0.00(+0.00%) | |
| Jan 22, 2019 | 8.000 | 8.160 | 8.000 | 8.000 | 864 | -0.10(-1.23%) |
| Jan 17, 2019 | 8.100 | 8.100 | 8.100 | 0 | +0.19(+2.40%) | |
| Jan 15, 2019 | 7.910 | 7.910 | 7.910 | 0 | +0.00(+0.00%) | |
| Jan 11, 2019 | 7.910 | 7.910 | 7.910 | 0 | +0.04(+0.51%) | |
| Jan 10, 2019 | 7.870 | 7.870 | 7.870 | 7.870 | 110 | -0.04(-0.51%) |
| Jan 09, 2019 | 7.870 | 7.910 | 7.870 | 7.910 | 1,366 | -0.24(-2.94%) |
| Jan 08, 2019 | 8.150 | 8.150 | 8.150 | 27 | +0.00(+0.00%) | |
| Jan 07, 2019 | 8.150 | 8.150 | 8.150 | 8.150 | 100 | +0.15(+1.88%) |
| Jan 04, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 300 | +0.20(+2.56%) |
| Jan 03, 2019 | 7.600 | 7.800 | 7.600 | 7.800 | 3,600 | +0.10(+1.30%) |
| Jan 02, 2019 | 7.600 | 7.990 | 7.600 | 7.700 | 1,431 | -0.30(-3.75%) |
| Dec 31, 2018 | 7.850 | 8.000 | 7.850 | 8.000 | 3,200 | +0.40(+5.26%) |
| Dec 28, 2018 | 7.600 | 7.600 | 7.600 | 7.600 | 2,000 | +0.00(+0.00%) |
| Dec 27, 2018 | 7.600 | 7.700 | 7.600 | 7.600 | 1,408 | +0.00(+0.00%) |
| Dec 24, 2018 | 7.600 | 7.600 | 7.600 | 0 | -0.20(-2.56%) | |
| Dec 20, 2018 | 7.800 | 7.800 | 7.800 | 0 | -0.25(-3.17%) | |
| Dec 19, 2018 | 7.900 | 8.055 | 7.900 | 8.055 | 1,500 | +0.15(+1.96%) |
| Dec 18, 2018 | 7.900 | 7.940 | 7.900 | 7.900 | 2,365 | +0.00(+0.00%) |
| Dec 17, 2018 | 7.900 | 7.900 | 7.900 | 7.900 | 2,700 | -0.25(-3.07%) |
| Dec 14, 2018 | 8.100 | 8.160 | 8.100 | 8.150 | 4,700 | +0.05(+0.62%) |
| Dec 13, 2018 | 8.160 | 8.160 | 8.100 | 8.100 | 2,656 | +0.00(+0.00%) |
| Dec 12, 2018 | 8.100 | 8.100 | 8.100 | 8.100 | 100 | -0.29(-3.46%) |
| Dec 10, 2018 | 8.390 | 8.390 | 8.390 | 0 | -0.36(-4.11%) | |
| Dec 06, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.05(+0.55%) | |
| Dec 04, 2018 | 8.703 | 8.703 | 8.703 | 8.703 | 100 | -0.29(-3.20%) |
| Nov 30, 2018 | 8.990 | 8.990 | 8.990 | 0 | +0.29(+3.33%) | |
| Nov 29, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 1,901 | -0.05(-0.57%) |
| Nov 27, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.20(+2.34%) | |
| Nov 26, 2018 | 8.550 | 8.550 | 8.550 | 8.550 | 200 | +0.00(+0.00%) |
| Nov 20, 2018 | 8.550 | 8.550 | 8.550 | 0 | +0.75(+9.62%) | |
| Nov 19, 2018 | 8.020 | 8.020 | 7.800 | 7.800 | 3,125 | -0.20(-2.50%) |
| Nov 16, 2018 | 8.000 | 8.000 | 8.000 | 54 | +0.00(+0.00%) | |
| Nov 15, 2018 | 8.050 | 8.050 | 8.000 | 8.000 | 2,969 | -0.05(-0.62%) |
| Nov 14, 2018 | 8.050 | 8.050 | 8.050 | 8.050 | 169 | -0.40(-4.73%) |
| Nov 13, 2018 | 8.450 | 8.450 | 8.450 | 8.450 | 178 | -0.01(-0.12%) |
| Nov 07, 2018 | 8.460 | 8.460 | 8.460 | 0 | +0.00(+0.00%) | |
| Nov 06, 2018 | 8.460 | 8.460 | 8.460 | 8.460 | 100 | -0.04(-0.47%) |
| Oct 30, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
| Oct 19, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
| Oct 17, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.40(+4.94%) | |
| Oct 16, 2018 | 7.900 | 8.100 | 7.800 | 8.100 | 3,930 | +0.15(+1.89%) |
| Oct 12, 2018 | 7.950 | 7.950 | 7.950 | 0 | -0.15(-1.85%) | |
| Oct 11, 2018 | 8.070 | 8.100 | 8.050 | 8.100 | 400 | +0.03(+0.37%) |
| Oct 10, 2018 | 8.070 | 8.070 | 8.070 | 8.070 | 100 | +0.00(+0.00%) |
| Oct 09, 2018 | 8.050 | 8.070 | 8.050 | 8.070 | 356 | +0.07(+0.88%) |
| Oct 04, 2018 | 8.000 | 8.000 | 8.000 | 0 | -0.40(-4.76%) | |
| Oct 01, 2018 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) | |
| Sep 27, 2018 | 8.400 | 8.400 | 8.400 | 0 | +0.20(+2.44%) | |
| Sep 26, 2018 | 8.400 | 8.400 | 8.200 | 8.200 | 2,400 | +0.05(+0.61%) |
| Sep 25, 2018 | 8.150 | 8.150 | 8.150 | 8.150 | 179 | +0.15(+1.88%) |
| Sep 24, 2018 | 8.600 | 8.600 | 8.000 | 8.000 | 661 | -0.70(-8.05%) |
| Sep 21, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 100 | -0.05(-0.57%) |
| Sep 20, 2018 | 8.750 | 8.750 | 8.750 | 98 | +0.00(+0.00%) | |
| Sep 19, 2018 | 8.750 | 8.750 | 8.750 | 48 | +0.00(+0.00%) | |
| Sep 18, 2018 | 8.750 | 8.750 | 8.750 | 8.750 | 196 | +0.15(+1.74%) |
| Sep 17, 2018 | 8.750 | 8.750 | 8.600 | 8.600 | 800 | -0.20(-2.27%) |
| Sep 14, 2018 | 8.750 | 8.800 | 8.750 | 8.800 | 400 | +0.30(+3.53%) |
| Sep 12, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
| Sep 11, 2018 | 8.460 | 8.500 | 8.460 | 8.500 | 505 | +0.00(+0.00%) |
| Sep 10, 2018 | 8.750 | 8.950 | 8.500 | 8.500 | 562 | +0.00(+0.00%) |
| Sep 07, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 5,000 | -0.50(-5.56%) |
| Sep 06, 2018 | 8.950 | 9.000 | 8.950 | 9.000 | 300 | +0.51(+6.01%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.