Calloway's Nursery (OP: CLWY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 7.050 | 0 | +0.05(+0.71%) | |||
| Apr 26, 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 1,256 | +0.00(+0.00%) |
| Apr 24, 2024 | 7.000 | 0 | +0.25(+3.70%) | |||
| Apr 22, 2024 | 6.750 | 100 | -0.15(-2.17%) | |||
| Apr 19, 2024 | 6.900 | 6.900 | 6.900 | 6.900 | 270 | +0.00(+0.00%) |
| Apr 17, 2024 | 6.900 | 0 | +0.00(+0.00%) | |||
| Apr 16, 2024 | 6.600 | 7.000 | 6.500 | 6.900 | 8,959 | -0.30(-4.17%) |
| Apr 15, 2024 | 7.060 | 7.200 | 7.000 | 7.200 | 954 | +0.08(+1.12%) |
| Apr 12, 2024 | 7.110 | 7.400 | 7.090 | 7.120 | 8,074 | -0.13(-1.79%) |
| Apr 11, 2024 | 7.250 | 7.250 | 7.250 | 7.250 | 1,414 | -0.35(-4.61%) |
| Apr 10, 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 1,200 | -0.01(-0.13%) |
| Apr 09, 2024 | 7.650 | 7.650 | 7.610 | 7.610 | 1,130 | +0.11(+1.47%) |
| Apr 08, 2024 | 7.500 | 7.500 | 7.500 | 7.500 | 173 | -1.00(-11.76%) |
| Apr 04, 2024 | 8.500 | 0 | +1.00(+13.33%) | |||
| Apr 02, 2024 | 7.500 | 0 | +0.00(+0.00%) | |||
| Apr 01, 2024 | 7.500 | 7.500 | 7.500 | 7.500 | 1,218 | +0.00(+0.00%) |
| Mar 27, 2024 | 7.500 | 45 | +0.75(+11.11%) | |||
| Mar 26, 2024 | 6.800 | 6.800 | 6.750 | 6.750 | 2,468 | -0.26(-3.71%) |
| Mar 25, 2024 | 7.100 | 7.100 | 7.000 | 7.010 | 5,421 | -0.04(-0.57%) |
| Mar 22, 2024 | 7.150 | 7.150 | 7.040 | 7.050 | 4,571 | -0.20(-2.76%) |
| Mar 21, 2024 | 6.090 | 7.700 | 6.090 | 7.250 | 1,449 | -0.26(-3.46%) |
| Mar 20, 2024 | 7.500 | 7.510 | 7.330 | 7.510 | 2,360 | -0.24(-3.10%) |
| Mar 19, 2024 | 7.750 | 7.750 | 7.750 | 7.750 | 1,878 | -0.25(-3.12%) |
| Mar 18, 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 250 | +0.00(+0.00%) |
| Mar 14, 2024 | 8.000 | 1 | +0.15(+1.91%) | |||
| Mar 08, 2024 | 7.850 | 0 | +0.09(+1.16%) | |||
| Mar 07, 2024 | 8.100 | 8.100 | 7.760 | 7.760 | 2,735 | -0.68(-8.06%) |
| Mar 06, 2024 | 8.440 | 8.440 | 8.440 | 8.440 | 200 | +0.19(+2.30%) |
| Mar 01, 2024 | 8.250 | 0 | +0.40(+5.10%) | |||
| Feb 27, 2024 | 7.850 | 0 | -0.15(-1.88%) | |||
| Feb 26, 2024 | 7.850 | 8.000 | 7.850 | 8.000 | 1,280 | +0.25(+3.23%) |
| Feb 22, 2024 | 7.750 | 4 | -0.59(-7.07%) | |||
| Feb 20, 2024 | 8.340 | 5 | +0.59(+7.61%) | |||
| Feb 13, 2024 | 7.750 | 0 | -0.23(-2.88%) | |||
| Feb 12, 2024 | 7.800 | 7.980 | 7.800 | 7.980 | 700 | -0.02(-0.25%) |
| Feb 09, 2024 | 8.020 | 8.020 | 8.000 | 8.000 | 1,500 | +0.00(+0.00%) |
| Feb 06, 2024 | 8.000 | 0 | +0.18(+2.30%) | |||
| Feb 05, 2024 | 8.250 | 8.370 | 7.820 | 7.820 | 915 | -0.38(-4.63%) |
| Feb 02, 2024 | 8.250 | 8.250 | 8.200 | 8.200 | 651 | -0.10(-1.20%) |
| Feb 01, 2024 | 8.300 | 8.300 | 8.300 | 8.300 | 250 | +0.10(+1.22%) |
| Jan 31, 2024 | 8.490 | 8.490 | 8.200 | 8.200 | 1,450 | -0.22(-2.61%) |
| Jan 24, 2024 | 8.420 | 0 | +0.00(+0.00%) | |||
| Jan 22, 2024 | 8.420 | 0 | -0.13(-1.52%) | |||
| Jan 16, 2024 | 8.550 | 0 | -0.25(-2.84%) | |||
| Jan 10, 2024 | 8.800 | 0 | +0.09(+1.03%) | |||
| Jan 09, 2024 | 8.710 | 8.710 | 8.710 | 8.710 | 1,300 | +0.01(+0.11%) |
| Jan 08, 2024 | 8.740 | 9.000 | 8.700 | 8.700 | 5,270 | +0.15(+1.75%) |
| Jan 05, 2024 | 8.550 | 8.580 | 8.550 | 8.550 | 2,414 | +0.00(+0.00%) |
| Jan 04, 2024 | 8.550 | 8.550 | 8.550 | 8.550 | 1,099 | +0.00(+0.00%) |
| Jan 03, 2024 | 8.550 | 8.550 | 8.550 | 8.550 | 1,500 | +0.00(+0.00%) |
| Jan 02, 2024 | 8.550 | 8.550 | 8.550 | 8.550 | 1,800 | +0.20(+2.40%) |
| Dec 29, 2023 | 8.400 | 8.400 | 8.350 | 8.350 | 2,860 | +0.05(+0.60%) |
| Dec 28, 2023 | 8.509 | 8.509 | 8.270 | 8.300 | 2,277 | -0.25(-2.92%) |
| Dec 27, 2023 | 8.515 | 8.550 | 8.515 | 8.550 | 6,709 | +0.05(+0.59%) |
| Dec 26, 2023 | 8.500 | 8.500 | 8.500 | 8.500 | 6,257 | +0.18(+2.10%) |
| Dec 22, 2023 | 8.440 | 8.500 | 8.325 | 8.325 | 3,056 | -0.18(-2.06%) |
| Dec 21, 2023 | 8.040 | 8.500 | 8.040 | 8.500 | 2,100 | +0.50(+6.25%) |
| Dec 20, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 500 | +0.00(+0.00%) |
| Dec 18, 2023 | 8.000 | 0 | +0.00(+0.00%) | |||
| Dec 15, 2023 | 7.720 | 8.000 | 7.720 | 8.000 | 882 | +0.49(+6.52%) |
| Dec 14, 2023 | 7.510 | 7.510 | 7.510 | 7.510 | 306 | -0.49(-6.13%) |
| Dec 13, 2023 | 7.510 | 8.000 | 7.510 | 8.000 | 2,228 | +0.07(+0.88%) |
| Dec 12, 2023 | 7.800 | 7.930 | 7.800 | 7.930 | 1,210 | -0.07(-0.88%) |
| Dec 11, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 200 | +0.00(+0.00%) |
| Dec 07, 2023 | 8.000 | 0 | +0.19(+2.43%) | |||
| Dec 06, 2023 | 7.810 | 7.810 | 7.810 | 7.810 | 450 | -0.20(-2.50%) |
| Dec 01, 2023 | 8.010 | 0 | +0.01(+0.12%) | |||
| Nov 30, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 705 | +0.00(+0.00%) |
| Nov 29, 2023 | 8.000 | 8.020 | 8.000 | 8.000 | 1,620 | +0.15(+1.91%) |
| Nov 28, 2023 | 7.850 | 7.850 | 7.810 | 7.850 | 864 | -0.05(-0.63%) |
| Nov 27, 2023 | 7.900 | 7.900 | 7.900 | 7.900 | 265 | +0.00(+0.00%) |
| Nov 21, 2023 | 7.900 | 0 | -0.09(-1.13%) | |||
| Nov 20, 2023 | 7.990 | 7.990 | 7.990 | 7.990 | 100 | +0.09(+1.14%) |
| Nov 17, 2023 | 7.900 | 7.900 | 7.900 | 7.900 | 100 | +0.09(+1.15%) |
| Nov 14, 2023 | 7.810 | 0 | +0.00(+0.00%) | |||
| Nov 13, 2023 | 8.050 | 8.100 | 7.810 | 7.810 | 3,030 | -0.24(-2.98%) |
| Nov 09, 2023 | 8.050 | 0 | +0.05(+0.63%) | |||
| Nov 06, 2023 | 8.000 | 1 | -0.05(-0.62%) | |||
| Nov 02, 2023 | 8.050 | 0 | +0.15(+1.90%) | |||
| Oct 31, 2023 | 7.900 | 0 | -0.02(-0.25%) | |||
| Oct 30, 2023 | 7.920 | 7.920 | 7.920 | 7.920 | 224 | -0.08(-1.00%) |
| Oct 27, 2023 | 8.000 | 8.100 | 8.000 | 8.000 | 1,100 | +0.10(+1.27%) |
| Oct 25, 2023 | 7.900 | 0 | -0.05(-0.63%) | |||
| Oct 24, 2023 | 8.150 | 8.150 | 7.950 | 7.950 | 1,710 | -0.05(-0.62%) |
| Oct 23, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 1,540 | -0.24(-2.91%) |
| Oct 20, 2023 | 8.750 | 8.750 | 8.000 | 8.240 | 1,144 | +0.29(+3.65%) |
| Oct 19, 2023 | 7.910 | 7.950 | 7.910 | 7.950 | 800 | +0.35(+4.61%) |
| Oct 18, 2023 | 7.600 | 7.600 | 7.588 | 7.600 | 3,125 | +0.07(+0.93%) |
| Oct 17, 2023 | 7.600 | 7.600 | 7.500 | 7.530 | 10,127 | -0.13(-1.70%) |
| Oct 16, 2023 | 7.662 | 7.662 | 7.650 | 7.660 | 6,360 | -0.04(-0.52%) |
| Oct 13, 2023 | 7.675 | 7.700 | 7.675 | 7.700 | 3,670 | +0.01(+0.13%) |
| Oct 12, 2023 | 7.700 | 7.736 | 7.690 | 7.690 | 1,962 | -0.06(-0.77%) |
| Oct 11, 2023 | 7.950 | 7.950 | 7.750 | 7.750 | 12,950 | +0.00(+0.00%) |
| Oct 10, 2023 | 7.990 | 7.990 | 7.600 | 7.750 | 6,060 | -0.25(-3.12%) |
| Oct 09, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 1,820 | -0.20(-2.44%) |
| Oct 06, 2023 | 8.250 | 8.740 | 8.000 | 8.200 | 7,877 | -0.43(-4.93%) |
| Oct 05, 2023 | 8.200 | 9.250 | 8.200 | 8.625 | 9,732 | +0.12(+1.47%) |
| Oct 04, 2023 | 8.500 | 8.600 | 8.500 | 8.500 | 21,175 | +0.00(+0.00%) |
| Oct 03, 2023 | 9.350 | 9.350 | 8.000 | 8.500 | 29,805 | -1.00(-10.53%) |
| Oct 02, 2023 | 9.500 | 9.500 | 9.250 | 9.500 | 9,231 | -0.25(-2.56%) |
| Sep 29, 2023 | 10.00 | 10.12 | 9.750 | 9.750 | 69,650 | -0.25(-2.50%) |
| Sep 28, 2023 | 9.800 | 10.00 | 9.350 | 10.00 | 820 | +0.33(+3.41%) |
| Sep 27, 2023 | 10.00 | 10.00 | 9.670 | 9.670 | 855 | -0.33(-3.30%) |
| Sep 25, 2023 | 10.00 | 0 | +0.00(+0.00%) | |||
| Sep 22, 2023 | 10.60 | 10.62 | 10.00 | 10.00 | 2,500 | -0.50(-4.76%) |
| Sep 19, 2023 | 10.50 | 0 | -0.08(-0.76%) | |||
| Sep 18, 2023 | 10.74 | 10.74 | 10.30 | 10.58 | 1,725 | -0.42(-3.82%) |
| Sep 15, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 910 | -0.05(-0.45%) |
| Sep 14, 2023 | 10.99 | 11.06 | 10.90 | 11.05 | 2,400 | +0.08(+0.73%) |
| Sep 13, 2023 | 10.97 | 10.97 | 10.88 | 10.97 | 2,601 | -0.13(-1.17%) |
| Sep 12, 2023 | 11.70 | 11.89 | 11.10 | 11.10 | 5,591 | -0.40(-3.48%) |
| Sep 11, 2023 | 11.30 | 11.50 | 11.30 | 11.50 | 14,501 | +0.25(+2.22%) |
| Sep 08, 2023 | 11.25 | 11.36 | 11.25 | 11.25 | 1,400 | -0.05(-0.44%) |
| Sep 07, 2023 | 11.01 | 11.30 | 11.01 | 11.30 | 6,203 | +0.42(+3.86%) |
| Sep 05, 2023 | 10.88 | 0 | -0.07(-0.64%) | |||
| Sep 01, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 105 | -0.05(-0.45%) |
| Aug 31, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 100 | +0.00(+0.00%) |
| Aug 29, 2023 | 11.00 | 0 | +0.00(+0.00%) | |||
| Aug 28, 2023 | 11.00 | 11.00 | 10.85 | 11.00 | 1,000 | +0.20(+1.85%) |
| Aug 25, 2023 | 11.00 | 11.00 | 10.80 | 10.80 | 3,662 | -0.20(-1.82%) |
| Aug 24, 2023 | 11.11 | 11.11 | 10.80 | 11.00 | 6,960 | +0.00(+0.00%) |
| Aug 22, 2023 | 11.00 | 0 | +0.20(+1.85%) | |||
| Aug 21, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | +0.05(+0.47%) |
| Aug 17, 2023 | 10.75 | 40 | +0.00(+0.00%) | |||
| Aug 15, 2023 | 10.75 | 20 | -0.10(-0.92%) | |||
| Aug 14, 2023 | 10.80 | 11.86 | 10.75 | 10.85 | 3,370 | -0.15(-1.36%) |
| Aug 11, 2023 | 11.01 | 11.01 | 11.00 | 11.00 | 300 | -0.50(-4.35%) |
| Aug 10, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 300 | +0.50(+4.55%) |
| Aug 08, 2023 | 11.00 | 0 | -0.95(-7.95%) | |||
| Aug 01, 2023 | 11.95 | 1 | +1.10(+10.14%) | |||
| Jul 31, 2023 | 11.34 | 11.95 | 10.30 | 10.85 | 33,092 | -1.75(-13.89%) |
| Jul 28, 2023 | 11.00 | 12.60 | 10.50 | 12.60 | 1,938 | +0.85(+7.23%) |
| Jul 27, 2023 | 11.75 | 11.87 | 11.75 | 11.75 | 400 | -0.50(-4.08%) |
| Jul 26, 2023 | 12.01 | 12.25 | 12.00 | 12.25 | 1,987 | -0.01(-0.08%) |
| Jul 25, 2023 | 12.50 | 12.50 | 12.26 | 12.26 | 1,050 | -0.24(-1.92%) |
| Jul 24, 2023 | 12.50 | 12.75 | 12.50 | 12.50 | 1,127 | +0.24(+1.96%) |
| Jul 19, 2023 | 12.26 | 0 | -0.44(-3.46%) | |||
| Jul 14, 2023 | 12.70 | 2 | +0.10(+0.79%) | |||
| Jul 11, 2023 | 12.60 | 0 | +0.10(+0.80%) | |||
| Jul 07, 2023 | 12.50 | 6 | -0.20(-1.57%) | |||
| Jul 06, 2023 | 12.80 | 12.80 | 12.17 | 12.70 | 1,201 | -0.55(-4.15%) |
| Jul 03, 2023 | 13.25 | 0 | +0.49(+3.84%) | |||
| Jun 27, 2023 | 12.76 | 5 | -0.24(-1.85%) | |||
| Jun 22, 2023 | 13.00 | 0 | +0.00(+0.00%) | |||
| Jun 21, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | -0.65(-4.76%) |
| Jun 20, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 570 | +0.15(+1.11%) |
| Jun 15, 2023 | 13.50 | 0 | +0.40(+3.05%) | |||
| May 08, 2023 | 13.31 | 13.31 | 13.10 | 13.10 | 299 | -0.40(-2.96%) |
| May 04, 2023 | 13.50 | 2 | +0.00(+0.00%) | |||
| May 03, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 2,503 | +0.35(+2.66%) |
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.