California Bancorp (NQ: CALB )

22.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 22.26 22.45 22.10 22.25 18,788 +0.00(+0.00%)
May 23, 2024 22.45 22.45 21.96 22.25 15,818 +0.06(+0.27%)
May 22, 2024 22.33 22.58 22.07 22.19 14,340 -0.01(-0.05%)
May 21, 2024 22.24 22.29 22.03 22.20 10,246 +0.07(+0.32%)
May 20, 2024 22.21 22.58 22.13 22.13 6,431 -0.19(-0.85%)
May 17, 2024 22.00 22.72 22.00 22.32 12,975 +0.23(+1.04%)
May 16, 2024 22.05 22.57 21.76 22.09 15,148 -0.10(-0.45%)
May 15, 2024 21.97 22.23 21.76 22.19 19,399 +0.50(+2.31%)
May 14, 2024 21.75 21.83 21.60 21.69 25,343 +0.05(+0.23%)
May 13, 2024 21.67 21.97 21.64 21.64 31,805 +0.02(+0.09%)
May 10, 2024 21.67 22.12 21.62 21.62 8,282 -0.26(-1.19%)
May 09, 2024 21.89 22.15 21.62 21.88 13,810 +0.03(+0.14%)
May 08, 2024 21.98 22.02 21.78 21.85 8,537 +0.00(+0.00%)
May 07, 2024 22.30 22.34 21.81 21.85 13,496 -0.16(-0.73%)
May 06, 2024 22.05 22.10 21.93 22.01 6,200 +0.24(+1.08%)
May 03, 2024 21.80 22.45 21.76 21.77 12,272 +0.16(+0.76%)
May 02, 2024 21.79 21.93 21.61 21.61 7,112 +0.08(+0.37%)
May 01, 2024 21.59 21.94 21.36 21.53 9,389 -0.17(-0.78%)
Apr 30, 2024 21.96 22.13 21.52 21.70 24,151 -0.39(-1.77%)
Apr 29, 2024 22.39 22.43 21.75 22.09 11,948 +0.00(+0.00%)
Apr 26, 2024 21.90 22.12 21.75 22.09 9,994 +0.19(+0.87%)
Apr 25, 2024 21.60 21.90 21.46 21.90 16,283 +0.29(+1.34%)
Apr 24, 2024 21.46 21.69 21.42 21.61 20,339 +0.15(+0.70%)
Apr 23, 2024 21.58 21.68 21.27 21.46 24,138 +0.14(+0.66%)
Apr 22, 2024 21.46 21.96 21.32 21.32 34,574 -0.10(-0.47%)
Apr 19, 2024 21.61 21.65 21.37 21.42 33,287 -0.03(-0.14%)
Apr 18, 2024 21.75 21.75 21.45 21.45 12,519 -0.12(-0.56%)
Apr 17, 2024 21.75 21.75 21.49 21.57 12,317 -0.02(-0.09%)
Apr 16, 2024 21.60 21.78 21.51 21.59 13,491 -0.03(-0.14%)
Apr 15, 2024 21.90 22.06 21.46 21.62 49,743 -0.15(-0.69%)
Apr 12, 2024 22.17 22.20 21.71 21.77 16,550 -0.22(-1.00%)
Apr 11, 2024 21.55 22.12 21.44 21.99 167,751 +0.29(+1.34%)
Apr 10, 2024 21.79 21.79 21.66 21.70 3,597 -0.30(-1.36%)
Apr 09, 2024 21.88 22.07 21.70 22.00 26,873 +0.02(+0.09%)
Apr 08, 2024 21.95 22.35 21.83 21.98 9,065 +0.01(+0.05%)
Apr 05, 2024 21.59 21.99 21.59 21.97 7,368 +0.36(+1.67%)
Apr 04, 2024 21.63 21.85 21.61 21.61 6,848 -0.03(-0.14%)
Apr 03, 2024 21.94 21.95 21.64 21.64 5,162 -0.23(-1.05%)
Apr 02, 2024 21.90 22.75 21.75 21.87 11,219 -0.03(-0.14%)
Apr 01, 2024 21.86 22.00 21.85 21.90 13,456 -0.10(-0.45%)
Mar 28, 2024 22.68 22.68 21.85 22.00 30,154 -0.20(-0.90%)
Mar 27, 2024 22.27 22.29 22.00 22.20 19,786 +0.17(+0.77%)
Mar 26, 2024 22.22 22.35 22.00 22.03 9,728 -0.23(-1.03%)
Mar 25, 2024 22.40 22.40 22.04 22.26 10,616 -0.10(-0.45%)
Mar 22, 2024 22.20 22.36 21.93 22.36 23,753 +0.34(+1.54%)
Mar 21, 2024 22.44 22.44 22.02 22.02 11,953 -0.08(-0.36%)
Mar 20, 2024 21.83 22.20 21.82 22.10 7,947 +0.30(+1.38%)
Mar 19, 2024 22.57 22.57 21.75 21.80 9,220 -0.47(-2.11%)
Mar 18, 2024 22.71 22.71 22.27 22.27 6,996 -0.43(-1.89%)
Mar 15, 2024 23.15 23.45 22.60 22.70 16,032 -0.36(-1.56%)
Mar 14, 2024 23.89 23.89 23.06 23.06 8,996 -0.64(-2.70%)
Mar 13, 2024 24.00 24.00 23.70 23.70 1,737 -0.20(-0.84%)
Mar 12, 2024 23.86 24.20 23.86 23.90 2,609 -0.25(-1.04%)
Mar 11, 2024 24.33 24.60 24.09 24.15 6,940 +0.01(+0.04%)
Mar 08, 2024 24.14 24.16 24.05 24.14 40,849 +0.00(+0.00%)
Mar 07, 2024 23.95 24.14 23.91 24.14 5,253 +0.05(+0.21%)
Mar 06, 2024 23.99 24.14 23.66 24.09 10,363 -0.01(-0.04%)
Mar 05, 2024 23.02 24.23 22.95 24.10 57,545 +1.17(+5.10%)
Mar 04, 2024 23.11 23.18 22.81 22.93 8,618 +0.03(+0.13%)
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.