UK markets closed

California Bancorp Inc (CALB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.77+0.16 (+0.76%)
At close: 04:00PM EDT
21.77 +0.01 (+0.07%)
After hours: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202421.8022.4521.7621.7721.7712,254
02 May 202421.7921.9321.6121.6121.617,100
01 May 202421.5921.9421.3621.5321.539,400
30 Apr 202421.9622.1321.5221.7021.7024,200
29 Apr 202422.3922.4321.7522.0922.0911,900
26 Apr 202421.9022.1221.7522.0922.0910,000
25 Apr 202421.6021.9021.4621.9021.9016,300
24 Apr 202421.4621.6921.4221.6121.6120,300
23 Apr 202421.5821.6821.2721.4621.4624,100
22 Apr 202421.4621.9621.3221.3221.3234,600
19 Apr 202421.6121.6521.3721.4221.4233,300
18 Apr 202421.7521.7521.4521.4521.4512,500
17 Apr 202421.7521.7521.4921.5721.5712,300
16 Apr 202421.6021.7821.5121.5921.5913,500
15 Apr 202421.9022.0621.4721.6221.6249,700
12 Apr 202422.1722.2021.7121.7721.7716,600
11 Apr 202421.5522.1221.4421.9921.99167,800
10 Apr 202421.7921.7921.6621.7021.703,600
09 Apr 202421.8822.0721.7022.0022.0026,900
08 Apr 202421.9522.3521.8321.9821.989,100
05 Apr 202421.5921.9921.5921.9721.977,400
04 Apr 202421.6321.8521.6121.6121.616,800
03 Apr 202421.9421.9521.6421.6421.645,200
02 Apr 202421.9022.7521.7521.8721.8711,200
01 Apr 202421.8622.0021.8521.9021.9013,500
28 Mar 202422.6822.6821.8522.0022.0030,200
27 Mar 202422.2722.2822.0022.2022.2019,800
26 Mar 202422.2222.3522.0022.0322.039,700
25 Mar 202422.4022.4022.0422.2622.2610,600
22 Mar 202422.2022.3621.9322.3622.3623,800
21 Mar 202422.4422.4422.0222.0222.0212,000
20 Mar 202421.8322.1921.8322.1022.107,900
19 Mar 202422.5722.5721.7521.8021.809,200
18 Mar 202422.7122.7122.2722.2722.277,000
15 Mar 202423.1523.4522.6022.7022.7016,000
14 Mar 202423.8923.8923.0623.0623.069,000
13 Mar 202424.0024.0023.7023.7023.701,700
12 Mar 202423.8624.2023.8623.9023.902,600
11 Mar 202424.3324.6024.0924.1524.156,900
08 Mar 202424.1424.1624.0524.1424.1440,800
07 Mar 202423.9524.1423.9224.1424.145,300
06 Mar 202423.9924.1423.6724.0924.0910,400
05 Mar 202423.0224.2322.9524.1024.1057,500
04 Mar 202423.1123.1822.8122.9322.938,600
01 Mar 202423.1123.1122.5722.9022.9023,800
29 Feb 202423.4823.5422.7122.9922.9916,400
28 Feb 202422.8722.9922.7022.9922.998,300
27 Feb 202422.9523.0222.9022.9122.9117,600
26 Feb 202423.0123.5122.6022.9222.9244,400
23 Feb 202422.6823.0522.6823.0523.057,400
22 Feb 202422.7923.1322.6022.7722.77135,400
21 Feb 202422.5022.9722.5022.8522.8510,900
20 Feb 202422.7222.9822.4322.6722.6715,500
16 Feb 202422.3822.7222.3822.6422.6442,800
15 Feb 202422.4823.0922.4022.5222.5223,900
14 Feb 202422.6922.7022.3022.5022.508,800
13 Feb 202423.0023.1022.3122.3922.3930,300
12 Feb 202423.0623.5823.0023.2523.2533,400
09 Feb 202423.4023.5823.3023.3423.3417,800
08 Feb 202423.6023.9223.4023.4123.4114,700
07 Feb 202424.0024.0123.4923.6023.6038,600
06 Feb 202424.1424.7823.1523.7823.7881,300
05 Feb 202424.9225.0724.0424.0424.0424,100
02 Feb 202424.6925.1624.6324.8024.8042,200
01 Feb 202425.3125.6724.5824.8924.8941,400
31 Jan 202425.7425.8525.2925.3325.3316,300
30 Jan 202426.0027.8225.7925.7925.79235,300
29 Jan 202423.9324.1623.9324.0124.0122,800
26 Jan 202424.0824.0823.9024.0024.003,000
25 Jan 202424.0524.4023.9623.9723.976,700
24 Jan 202424.3024.4024.1224.2024.207,200
23 Jan 202423.9624.1423.9624.0324.0317,400
22 Jan 202423.7624.2023.7524.0224.0229,800
19 Jan 202423.7223.8223.5823.7423.7420,600
18 Jan 202423.3723.8923.2423.5523.5536,600
17 Jan 202423.1523.7823.1523.5023.5026,500
16 Jan 202423.8124.1123.4623.4623.4615,000
12 Jan 202424.2324.4423.9023.9023.9013,600
11 Jan 202424.1124.3624.1124.2824.2810,000
10 Jan 202424.3924.4724.1224.2024.207,400
09 Jan 202424.6024.6024.0824.3024.3041,100
08 Jan 202424.6024.6024.5124.5124.513,000
05 Jan 202424.7024.7324.4024.5124.5113,900
04 Jan 202424.5724.7824.5024.7724.7716,000
03 Jan 202424.7624.7624.5624.6024.605,800
02 Jan 202424.7624.7824.7124.7124.715,000
29 Dec 202324.5324.8024.5324.7624.7610,300
28 Dec 202324.5524.8524.3724.6524.6513,300
27 Dec 202324.9025.0024.7024.7524.7516,900
26 Dec 202324.9025.0024.8324.8624.868,300
22 Dec 202324.8224.8824.7324.8524.854,900
21 Dec 202324.9325.0024.4724.6224.6213,500
20 Dec 202324.5225.0024.1724.9524.9518,100
19 Dec 202324.8524.9024.5024.7424.7417,400
18 Dec 202324.6724.9524.4024.4024.409,500
15 Dec 202324.7325.0024.5224.8324.8310,100
14 Dec 202325.0025.0024.5824.8424.8421,000
13 Dec 202324.4524.5324.4024.5324.533,000
12 Dec 202324.2624.5023.9024.0024.005,400
11 Dec 202324.5124.9724.2524.2524.253,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...