Calloway's Nursery (OP: CLWY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 4.000 | 4.200 | 3.980 | 4.200 | 82,876 | +0.20(+5.00%) |
| Apr 27, 2017 | 4.000 | 4.010 | 4.000 | 4.000 | 51,300 | +0.00(+0.00%) |
| Apr 26, 2017 | 4.115 | 4.120 | 3.970 | 4.000 | 75,500 | -0.20(-4.76%) |
| Apr 25, 2017 | 4.030 | 4.200 | 4.030 | 4.200 | 3,000 | +0.00(+0.00%) |
| Apr 24, 2017 | 4.000 | 4.200 | 4.000 | 4.200 | 5,643 | +0.06(+1.45%) |
| Apr 20, 2017 | 4.140 | 4.140 | 4.140 | 0 | +0.04(+0.98%) | |
| Apr 19, 2017 | 4.100 | 4.100 | 4.100 | 4.100 | 2,700 | -0.13(-3.07%) |
| Apr 13, 2017 | 4.230 | 4.230 | 4.230 | 0 | +0.13(+3.17%) | |
| Apr 11, 2017 | 4.100 | 4.100 | 4.100 | 0 | +0.20(+5.13%) | |
| Apr 10, 2017 | 4.050 | 4.050 | 3.900 | 3.900 | 16,603 | -0.25(-6.02%) |
| Apr 07, 2017 | 4.150 | 4.150 | 4.050 | 4.150 | 700 | +0.10(+2.47%) |
| Apr 06, 2017 | 4.050 | 4.050 | 4.050 | 4.050 | 500 | +0.10(+2.53%) |
| Apr 05, 2017 | 4.100 | 4.100 | 3.950 | 3.950 | 5,316 | +0.05(+1.28%) |
| Apr 03, 2017 | 3.900 | 3.900 | 3.900 | 0 | -0.26(-6.25%) | |
| Mar 31, 2017 | 4.160 | 4.160 | 4.010 | 4.160 | 2,300 | +0.16(+4.00%) |
| Mar 30, 2017 | 4.250 | 4.250 | 4.000 | 4.000 | 9,189 | -0.17(-4.08%) |
| Mar 29, 2017 | 4.100 | 4.250 | 4.100 | 4.170 | 1,020 | +0.17(+4.25%) |
| Mar 28, 2017 | 4.150 | 4.180 | 3.930 | 4.000 | 21,354 | -0.25(-5.88%) |
| Mar 27, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 504 | +0.00(+0.00%) |
| Mar 24, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | +0.07(+1.67%) |
| Mar 23, 2017 | 4.100 | 4.180 | 4.100 | 4.180 | 600 | +0.08(+1.95%) |
| Mar 22, 2017 | 4.100 | 4.110 | 4.050 | 4.100 | 5,500 | +0.00(+0.00%) |
| Mar 21, 2017 | 4.160 | 4.160 | 4.100 | 4.100 | 3,200 | -0.15(-3.53%) |
| Mar 17, 2017 | 4.250 | 4.250 | 4.250 | 0 | +0.13(+3.16%) | |
| Mar 16, 2017 | 4.290 | 4.300 | 4.120 | 4.120 | 7,332 | -0.18(-4.19%) |
| Mar 15, 2017 | 4.300 | 4.300 | 4.300 | 4.300 | 500 | +0.00(+0.00%) |
| Mar 14, 2017 | 4.200 | 4.300 | 4.200 | 4.300 | 1,880 | +0.05(+1.18%) |
| Mar 13, 2017 | 4.250 | 4.300 | 4.150 | 4.250 | 2,700 | +0.00(+0.00%) |
| Mar 10, 2017 | 4.250 | 4.300 | 4.250 | 4.250 | 2,320 | +0.00(+0.00%) |
| Mar 09, 2017 | 4.120 | 4.250 | 4.120 | 4.250 | 5,029 | +0.14(+3.41%) |
| Mar 08, 2017 | 4.250 | 4.250 | 4.000 | 4.110 | 39,485 | -0.24(-5.52%) |
| Mar 06, 2017 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) | |
| Mar 03, 2017 | 4.405 | 4.405 | 4.300 | 4.350 | 1,800 | -0.05(-1.14%) |
| Mar 02, 2017 | 4.400 | 4.400 | 4.400 | 4.400 | 470 | +0.11(+2.44%) |
| Mar 01, 2017 | 4.250 | 4.440 | 4.250 | 4.295 | 1,350 | +0.04(+1.06%) |
| Feb 28, 2017 | 4.250 | 4.290 | 4.205 | 4.250 | 11,392 | +0.00(+0.00%) |
| Feb 27, 2017 | 4.050 | 4.280 | 4.050 | 4.250 | 13,000 | +0.20(+4.94%) |
| Feb 24, 2017 | 4.200 | 4.200 | 4.050 | 4.050 | 3,027 | +0.05(+1.25%) |
| Feb 23, 2017 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | -0.25(-5.88%) |
| Feb 22, 2017 | 4.290 | 4.290 | 4.250 | 4.250 | 1,000 | +0.00(+0.00%) |
| Feb 21, 2017 | 4.290 | 4.290 | 4.250 | 4.250 | 800 | +0.00(+0.00%) |
| Feb 17, 2017 | 4.250 | 4.250 | 4.250 | 0 | -0.05(-1.16%) | |
| Feb 16, 2017 | 4.140 | 4.300 | 4.140 | 4.300 | 4,654 | +0.00(+0.00%) |
| Feb 15, 2017 | 4.300 | 4.300 | 4.300 | 4.300 | 3,000 | +0.00(+0.00%) |
| Feb 14, 2017 | 4.300 | 4.300 | 4.030 | 4.300 | 12,409 | +0.05(+1.18%) |
| Feb 13, 2017 | 4.300 | 4.300 | 4.250 | 4.250 | 3,125 | +0.00(+0.00%) |
| Feb 10, 2017 | 4.450 | 4.640 | 3.910 | 4.250 | 57,752 | -0.15(-3.41%) |
| Feb 09, 2017 | 3.850 | 4.620 | 3.850 | 4.400 | 39,794 | +0.55(+14.29%) |
| Feb 08, 2017 | 3.850 | 3.950 | 3.840 | 3.850 | 57,934 | +0.00(+0.00%) |
| Feb 07, 2017 | 3.850 | 3.850 | 3.830 | 3.850 | 17,070 | +0.00(+0.00%) |
| Feb 06, 2017 | 3.850 | 3.950 | 3.830 | 3.850 | 130,712 | +0.00(+0.00%) |
| Feb 03, 2017 | 3.950 | 4.080 | 3.830 | 3.850 | 50,958 | -0.10(-2.53%) |
| Feb 02, 2017 | 3.850 | 4.020 | 3.850 | 3.950 | 45,152 | +0.10(+2.60%) |
| Feb 01, 2017 | 3.850 | 3.850 | 3.830 | 3.850 | 27,924 | +0.00(+0.00%) |
| Jan 31, 2017 | 3.850 | 3.850 | 3.834 | 3.850 | 36,925 | +0.00(+0.00%) |
| Jan 30, 2017 | 3.850 | 3.850 | 3.756 | 3.850 | 115,276 | +0.10(+2.67%) |
| Jan 27, 2017 | 3.750 | 3.750 | 3.750 | 3.750 | 1,980 | +0.05(+1.35%) |
| Jan 26, 2017 | 3.620 | 3.710 | 3.590 | 3.700 | 50,090 | -0.03(-0.80%) |
| Jan 25, 2017 | 3.690 | 3.730 | 3.690 | 3.730 | 8,800 | +0.13(+3.61%) |
| Jan 24, 2017 | 3.675 | 3.675 | 3.600 | 3.600 | 200 | -0.10(-2.70%) |
| Jan 23, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 6,368 | -0.10(-2.76%) |
| Jan 18, 2017 | 3.805 | 3.805 | 3.805 | 0 | -0.04(-1.17%) | |
| Jan 17, 2017 | 3.800 | 3.850 | 3.800 | 3.850 | 2,285 | +0.00(+0.00%) |
| Jan 12, 2017 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | |
| Jan 11, 2017 | 3.700 | 3.850 | 3.700 | 3.850 | 12,012 | +0.05(+1.32%) |
| Jan 10, 2017 | 3.800 | 3.820 | 3.750 | 3.800 | 6,972 | +0.00(+0.00%) |
| Jan 09, 2017 | 3.850 | 3.850 | 3.750 | 3.800 | 7,492 | -0.05(-1.30%) |
| Jan 06, 2017 | 3.800 | 3.850 | 3.750 | 3.850 | 9,044 | +0.00(+0.00%) |
| Jan 05, 2017 | 3.850 | 3.850 | 3.800 | 3.850 | 10,681 | +0.10(+2.67%) |
| Jan 04, 2017 | 3.750 | 3.750 | 3.750 | 3.750 | 360 | -0.09(-2.34%) |
| Jan 03, 2017 | 3.840 | 3.840 | 3.840 | 3.840 | 350 | +0.00(+0.00%) |
| Dec 30, 2016 | 3.840 | 3.840 | 3.840 | 0 | -0.01(-0.26%) | |
| Dec 29, 2016 | 3.850 | 3.850 | 3.850 | 3.850 | 100 | +0.00(+0.00%) |
| Dec 27, 2016 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | |
| Dec 23, 2016 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | |
| Dec 21, 2016 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | |
| Dec 20, 2016 | 3.840 | 3.850 | 3.840 | 3.850 | 3,000 | +0.02(+0.52%) |
| Dec 12, 2016 | 3.830 | 3.830 | 3.830 | 0 | +0.18(+4.93%) | |
| Dec 09, 2016 | 3.600 | 3.650 | 3.600 | 3.650 | 1,800 | +0.00(+0.00%) |
| Dec 07, 2016 | 3.650 | 3.650 | 3.650 | 0 | -0.04(-1.08%) | |
| Dec 06, 2016 | 3.630 | 3.690 | 3.000 | 3.690 | 5,605 | +0.04(+1.10%) |
| Dec 05, 2016 | 3.600 | 3.650 | 3.500 | 3.650 | 24,816 | -0.04(-1.08%) |
| Dec 02, 2016 | 3.690 | 3.690 | 3.690 | 3.690 | 3,500 | -0.16(-4.16%) |
| Nov 28, 2016 | 3.850 | 3.850 | 3.850 | 0 | +0.10(+2.67%) | |
| Nov 23, 2016 | 3.750 | 3.750 | 3.750 | 100 | +0.07(+1.90%) | |
| Nov 21, 2016 | 3.680 | 3.680 | 3.680 | 0 | +0.18(+5.14%) | |
| Nov 18, 2016 | 3.500 | 3.500 | 3.500 | 3.500 | 190 | -0.18(-4.89%) |
| Nov 15, 2016 | 3.680 | 3.680 | 3.680 | 0 | +0.02(+0.55%) | |
| Nov 08, 2016 | 3.660 | 3.660 | 3.660 | 0 | +0.01(+0.27%) | |
| Nov 07, 2016 | 3.500 | 3.650 | 3.500 | 3.650 | 25,162 | -0.10(-2.67%) |
| Nov 04, 2016 | 3.766 | 3.766 | 3.750 | 3.750 | 1,025 | +0.10(+2.74%) |
| Oct 27, 2016 | 3.650 | 3.650 | 3.650 | 0 | -0.14(-3.69%) | |
| Oct 25, 2016 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) | |
| Oct 24, 2016 | 3.750 | 3.790 | 3.750 | 3.790 | 330 | +0.04(+1.07%) |
| Oct 21, 2016 | 3.750 | 3.750 | 3.750 | 3.750 | 100 | +0.10(+2.74%) |
| Oct 19, 2016 | 3.650 | 3.650 | 3.650 | 0 | +0.02(+0.55%) | |
| Oct 17, 2016 | 3.630 | 3.630 | 3.630 | 0 | -0.07(-1.89%) | |
| Oct 13, 2016 | 3.700 | 3.700 | 3.700 | 0 | -0.05(-1.33%) | |
| Oct 11, 2016 | 3.750 | 3.750 | 3.750 | 0 | -0.02(-0.53%) | |
| Oct 06, 2016 | 3.770 | 3.770 | 3.770 | 0 | -0.02(-0.53%) | |
| Oct 03, 2016 | 3.790 | 3.790 | 3.790 | 13 | -0.03(-0.79%) | |
| Sep 30, 2016 | 3.770 | 3.820 | 3.770 | 3.820 | 8,100 | +0.07(+1.87%) |
| Sep 29, 2016 | 3.750 | 3.760 | 3.750 | 3.750 | 6,700 | -0.01(-0.27%) |
| Sep 28, 2016 | 3.800 | 3.820 | 3.750 | 3.760 | 15,085 | +0.01(+0.27%) |
| Sep 27, 2016 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
| Sep 23, 2016 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
| Sep 21, 2016 | 3.750 | 3.750 | 3.750 | 0 | -0.06(-1.57%) | |
| Sep 19, 2016 | 3.810 | 3.810 | 3.810 | 0 | +0.01(+0.26%) | |
| Sep 16, 2016 | 3.800 | 3.805 | 3.800 | 3.800 | 2,300 | -0.05(-1.30%) |
| Sep 14, 2016 | 3.850 | 3.850 | 3.850 | 0 | +0.05(+1.32%) | |
| Sep 13, 2016 | 3.800 | 3.800 | 3.800 | 3.800 | 2,000 | +0.00(+0.00%) |
| Sep 12, 2016 | 3.800 | 3.830 | 3.800 | 3.800 | 14,950 | -0.00(-0.00%) |
| Sep 09, 2016 | 3.800 | 3.800 | 3.800 | 3.800 | 1,800 | -0.03(-0.78%) |
| Sep 08, 2016 | 3.830 | 3.830 | 3.830 | 3.830 | 300 | +0.03(+0.79%) |
| Sep 07, 2016 | 3.800 | 3.800 | 3.800 | 3.800 | 1,600 | +0.01(+0.26%) |
| Sep 02, 2016 | 3.790 | 3.790 | 3.790 | 0 | -0.01(-0.26%) | |
| Sep 01, 2016 | 3.800 | 3.800 | 3.800 | 3.800 | 100 | -0.04(-1.04%) |
| Aug 31, 2016 | 3.840 | 3.840 | 3.840 | 3.840 | 100 | +0.01(+0.26%) |
| Aug 30, 2016 | 3.850 | 3.850 | 3.800 | 3.830 | 2,336 | +0.04(+1.06%) |
| Aug 29, 2016 | 3.781 | 3.790 | 3.770 | 3.790 | 2,300 | -0.01(-0.26%) |
| Aug 26, 2016 | 3.800 | 3.800 | 3.800 | 3.800 | 100 | +0.05(+1.33%) |
| Aug 24, 2016 | 3.750 | 3.750 | 3.750 | 0 | -0.14(-3.60%) | |
| Aug 19, 2016 | 3.890 | 3.890 | 3.890 | 0 | +0.05(+1.30%) | |
| Aug 18, 2016 | 3.800 | 3.840 | 3.800 | 3.840 | 2,440 | +0.04(+1.05%) |
| Aug 17, 2016 | 3.840 | 3.850 | 3.800 | 3.800 | 7,829 | -0.04(-1.04%) |
| Aug 16, 2016 | 3.840 | 3.840 | 3.840 | 3.840 | 390 | +0.00(+0.00%) |
| Aug 12, 2016 | 3.840 | 3.840 | 3.840 | 0 | +0.00(+0.00%) | |
| Aug 11, 2016 | 3.800 | 3.840 | 3.800 | 3.840 | 3,100 | +0.04(+1.05%) |
| Aug 09, 2016 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) | |
| Aug 08, 2016 | 3.725 | 3.850 | 3.725 | 3.800 | 4,402 | -0.05(-1.30%) |
| Aug 04, 2016 | 3.850 | 3.850 | 3.850 | 0 | +0.10(+2.67%) | |
| Aug 03, 2016 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 | -0.03(-0.79%) |
| Aug 02, 2016 | 3.780 | 3.780 | 3.780 | 3.780 | 295 | +0.03(+0.80%) |
| Jul 29, 2016 | 3.750 | 3.750 | 3.750 | 0 | -0.04(-1.06%) | |
| Jul 28, 2016 | 3.790 | 3.790 | 3.790 | 3.790 | 100 | +0.02(+0.53%) |
| Jul 27, 2016 | 3.770 | 3.770 | 3.770 | 3.770 | 100 | +0.02(+0.53%) |
| Jul 26, 2016 | 3.790 | 3.790 | 3.640 | 3.750 | 3,075 | -0.04(-1.06%) |
| Jul 25, 2016 | 3.800 | 3.800 | 3.790 | 3.790 | 898 | -0.04(-1.04%) |
| Jul 22, 2016 | 3.810 | 3.830 | 3.810 | 3.830 | 200 | -0.02(-0.52%) |
| Jul 21, 2016 | 3.770 | 3.850 | 3.680 | 3.850 | 7,715 | +0.05(+1.32%) |
| Jul 19, 2016 | 3.800 | 3.800 | 3.800 | 0 | -0.03(-0.78%) | |
| Jul 18, 2016 | 3.830 | 3.830 | 3.830 | 3.830 | 250 | -0.02(-0.52%) |
| Jul 15, 2016 | 3.740 | 3.850 | 3.715 | 3.850 | 2,826 | +0.08(+2.12%) |
| Jul 14, 2016 | 3.570 | 3.850 | 3.570 | 3.770 | 477,905 | +0.21(+5.90%) |
| Jul 13, 2016 | 3.540 | 3.560 | 3.500 | 3.560 | 2,365 | +0.07(+2.01%) |
| Jul 12, 2016 | 3.350 | 3.490 | 3.350 | 3.490 | 6,825 | +0.09(+2.67%) |
| Jul 11, 2016 | 3.390 | 3.440 | 3.390 | 3.399 | 1,810 | -0.00(-0.02%) |
| Jul 08, 2016 | 3.400 | 3.400 | 3.400 | 3.400 | 500 | +0.05(+1.49%) |
| Jul 05, 2016 | 3.260 | 3.350 | 3.250 | 3.350 | 2,600 | +0.06(+1.82%) |
| Jul 01, 2016 | 3.290 | 3.290 | 3.290 | 0 | -0.05(-1.50%) | |
| Jun 30, 2016 | 3.340 | 3.340 | 3.340 | 3.340 | 525 | +0.09(+2.77%) |
| Jun 28, 2016 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
| Jun 27, 2016 | 3.250 | 3.250 | 3.250 | 3.250 | 2,000 | +0.08(+2.52%) |
| Jun 23, 2016 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) | |
| Jun 21, 2016 | 3.170 | 3.170 | 3.170 | 0 | +0.01(+0.32%) | |
| Jun 14, 2016 | 3.160 | 3.160 | 3.160 | 0 | -0.28(-8.14%) | |
| Jun 09, 2016 | 3.440 | 3.440 | 3.440 | 0 | +0.14(+4.24%) | |
| Jun 08, 2016 | 3.250 | 3.300 | 3.250 | 3.300 | 1,035 | +0.05(+1.54%) |
| Jun 07, 2016 | 3.180 | 3.250 | 3.180 | 3.250 | 1,765 | +0.08(+2.52%) |
| Jun 06, 2016 | 3.170 | 3.170 | 3.170 | 3.170 | 100 | +0.00(+0.00%) |
| Jun 03, 2016 | 3.170 | 3.170 | 3.170 | 3.170 | 725 | +0.04(+1.44%) |
| Jun 02, 2016 | 3.125 | 3.125 | 3.125 | 3.125 | 100 | -0.04(-1.42%) |
| Jun 01, 2016 | 3.120 | 3.170 | 3.120 | 3.170 | 1,042 | +0.09(+2.92%) |
| May 31, 2016 | 3.010 | 3.100 | 3.000 | 3.080 | 11,198 | +0.08(+2.67%) |
| May 27, 2016 | 3.000 | 3.000 | 3.000 | 0 | +0.35(+13.21%) | |
| May 26, 2016 | 2.620 | 2.650 | 2.620 | 2.650 | 300 | +0.05(+1.84%) |
| May 25, 2016 | 2.730 | 2.730 | 2.530 | 2.602 | 4,878 | -0.20(-7.07%) |
| May 19, 2016 | 2.800 | 2.800 | 2.800 | 0 | +0.03(+1.08%) | |
| May 18, 2016 | 2.750 | 2.800 | 2.750 | 2.770 | 4,420 | +0.05(+1.84%) |
| May 16, 2016 | 2.720 | 2.720 | 2.720 | 0 | -0.05(-1.98%) | |
| May 13, 2016 | 2.775 | 2.775 | 2.775 | 2.775 | 150 | -0.02(-0.89%) |
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.