Calloway's Nursery, Inc. (CLWY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 625 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 500 |
| 01 May 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 900 |
| 30 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 29 Apr 2024 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 1,300 |
| 26 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,300 |
| 25 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 24 Apr 2024 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 300 |
| 23 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 22 Apr 2024 | 6.80 | 7.00 | 6.52 | 6.75 | 6.75 | 6,500 |
| 19 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 300 |
| 18 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 17 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1,000 |
| 16 Apr 2024 | 6.50 | 7.00 | 6.50 | 6.90 | 6.90 | 9,000 |
| 15 Apr 2024 | 7.06 | 7.20 | 7.00 | 7.20 | 7.20 | 1,000 |
| 12 Apr 2024 | 7.11 | 7.40 | 7.09 | 7.12 | 7.12 | 8,100 |
| 11 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1,400 |
| 10 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1,200 |
| 09 Apr 2024 | 7.65 | 7.65 | 7.61 | 7.61 | 7.61 | 1,100 |
| 08 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 200 |
| 05 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 04 Apr 2024 | 7.44 | 8.50 | 7.44 | 8.50 | 8.50 | 6,100 |
| 03 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 02 Apr 2024 | 7.09 | 7.50 | 7.06 | 7.50 | 7.50 | 2,500 |
| 01 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,200 |
| 28 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 27 Mar 2024 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | 300 |
| 26 Mar 2024 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | 2,500 |
| 25 Mar 2024 | 7.10 | 7.10 | 7.00 | 7.01 | 7.01 | 5,400 |
| 22 Mar 2024 | 7.15 | 7.15 | 7.04 | 7.05 | 7.05 | 4,600 |
| 21 Mar 2024 | 6.09 | 7.70 | 6.09 | 7.25 | 7.25 | 1,400 |
| 20 Mar 2024 | 7.50 | 7.51 | 7.33 | 7.51 | 7.51 | 2,400 |
| 19 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1,900 |
| 18 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 300 |
| 15 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 14 Mar 2024 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1,200 |
| 13 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 12 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 11 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 08 Mar 2024 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 400 |
| 07 Mar 2024 | 8.10 | 8.10 | 7.76 | 7.76 | 7.76 | 2,700 |
| 06 Mar 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 200 |
| 05 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 04 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 100 |
| 01 Mar 2024 | 8.25 | 8.26 | 8.25 | 8.25 | 8.25 | 900 |
| 29 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 28 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 27 Feb 2024 | 8.00 | 8.00 | 7.75 | 7.85 | 7.85 | 6,300 |
| 26 Feb 2024 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1,300 |
| 23 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 100 |
| 22 Feb 2024 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | 200 |
| 21 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 20 Feb 2024 | 8.35 | 8.39 | 8.34 | 8.34 | 8.34 | 1,800 |
| 16 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 15 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 14 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 13 Feb 2024 | 7.80 | 7.81 | 7.51 | 7.75 | 7.75 | 2,100 |
| 12 Feb 2024 | 7.80 | 7.98 | 7.80 | 7.98 | 7.98 | 700 |
| 09 Feb 2024 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | 1,500 |
| 08 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 07 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 06 Feb 2024 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 300 |
| 05 Feb 2024 | 8.22 | 8.37 | 7.82 | 7.82 | 7.82 | 900 |
| 02 Feb 2024 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | 700 |
| 01 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 300 |
| 31 Jan 2024 | 8.49 | 8.49 | 8.20 | 8.20 | 8.20 | 1,500 |
| 30 Jan 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 29 Jan 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 26 Jan 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 25 Jan 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 24 Jan 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 400 |
| 23 Jan 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 22 Jan 2024 | 8.55 | 8.55 | 8.32 | 8.42 | 8.42 | 1,600 |
| 19 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 18 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 17 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 16 Jan 2024 | 9.00 | 9.00 | 8.55 | 8.55 | 8.55 | 2,600 |
| 12 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 11 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 10 Jan 2024 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 700 |
| 09 Jan 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1,300 |
| 08 Jan 2024 | 8.74 | 9.00 | 8.70 | 8.70 | 8.70 | 5,300 |
| 05 Jan 2024 | 8.55 | 8.58 | 8.55 | 8.55 | 8.55 | 2,400 |
| 04 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1,100 |
| 03 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1,500 |
| 02 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1,800 |
| 29 Dec 2023 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | 2,900 |
| 28 Dec 2023 | 8.51 | 8.51 | 8.27 | 8.30 | 8.30 | 2,300 |
| 27 Dec 2023 | 8.52 | 8.55 | 8.52 | 8.55 | 8.55 | 6,700 |
| 26 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6,300 |
| 22 Dec 2023 | 8.44 | 8.50 | 8.32 | 8.32 | 8.32 | 3,100 |
| 21 Dec 2023 | 8.04 | 8.50 | 8.04 | 8.50 | 8.50 | 2,100 |
| 20 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
| 19 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 18 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 900 |
| 15 Dec 2023 | 7.72 | 8.00 | 7.72 | 8.00 | 8.00 | 900 |
| 14 Dec 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 300 |
| 13 Dec 2023 | 7.51 | 8.00 | 7.51 | 8.00 | 8.00 | 2,200 |
| 12 Dec 2023 | 7.80 | 7.93 | 7.80 | 7.93 | 7.93 | 1,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.