Skip to main content

California Bancorp (NQ: CALB )

22.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 23.11 23.11 22.57 22.90 23,827 -0.09(-0.39%)
Feb 29, 2024 23.48 23.54 22.71 22.99 16,440 +0.00(+0.00%)
Feb 28, 2024 22.87 22.99 22.70 22.99 8,347 +0.08(+0.35%)
Feb 27, 2024 22.95 23.02 22.90 22.91 17,582 -0.01(-0.04%)
Feb 26, 2024 23.01 23.51 22.60 22.92 44,400 -0.13(-0.56%)
Feb 23, 2024 22.68 23.05 22.68 23.05 7,432 +0.28(+1.23%)
Feb 22, 2024 22.79 23.13 22.60 22.77 135,365 -0.08(-0.35%)
Feb 21, 2024 22.50 22.96 22.50 22.85 10,893 +0.18(+0.79%)
Feb 20, 2024 22.72 22.98 22.43 22.67 15,500 +0.03(+0.13%)
Feb 16, 2024 22.38 22.72 22.38 22.64 42,805 +0.12(+0.53%)
Feb 15, 2024 22.48 23.09 22.40 22.52 23,928 +0.02(+0.09%)
Feb 14, 2024 22.69 22.70 22.30 22.50 8,847 +0.11(+0.49%)
Feb 13, 2024 23.00 23.10 22.31 22.39 30,324 -0.86(-3.70%)
Feb 12, 2024 23.06 23.58 23.00 23.25 33,412 -0.09(-0.39%)
Feb 09, 2024 23.40 23.58 23.30 23.34 17,787 -0.07(-0.30%)
Feb 08, 2024 23.60 23.92 23.40 23.41 14,651 -0.19(-0.81%)
Feb 07, 2024 24.00 24.01 23.49 23.60 38,618 -0.18(-0.76%)
Feb 06, 2024 24.14 24.79 23.15 23.78 81,340 -0.26(-1.08%)
Feb 05, 2024 24.92 25.07 24.04 24.04 24,116 -0.76(-3.06%)
Feb 02, 2024 24.69 25.16 24.63 24.80 42,166 -0.09(-0.36%)
Feb 01, 2024 25.31 25.67 24.58 24.89 41,399 -0.44(-1.74%)
Jan 31, 2024 25.74 25.85 25.29 25.33 16,316 -0.46(-1.78%)
Jan 30, 2024 26.00 27.82 25.79 25.79 235,287 +1.78(+7.41%)
Jan 29, 2024 23.93 24.16 23.93 24.01 22,803 +0.01(+0.02%)
Jan 26, 2024 24.08 24.08 23.90 24.00 2,958 +0.04(+0.15%)
Jan 25, 2024 24.05 24.40 23.96 23.97 6,677 -0.23(-0.95%)
Jan 24, 2024 24.30 24.40 24.12 24.20 7,227 +0.17(+0.71%)
Jan 23, 2024 23.96 24.14 23.96 24.03 17,372 +0.01(+0.04%)
Jan 22, 2024 23.76 24.20 23.75 24.02 29,815 +0.28(+1.18%)
Jan 19, 2024 23.72 23.82 23.58 23.74 20,556 +0.19(+0.81%)
Jan 18, 2024 23.37 23.89 23.24 23.55 36,583 +0.05(+0.21%)
Jan 17, 2024 23.15 23.78 23.15 23.50 26,492 +0.04(+0.17%)
Jan 16, 2024 23.81 24.11 23.46 23.46 14,991 -0.44(-1.84%)
Jan 12, 2024 24.23 24.45 23.90 23.90 13,557 -0.38(-1.57%)
Jan 11, 2024 24.11 24.36 24.11 24.28 9,998 +0.08(+0.33%)
Jan 10, 2024 24.39 24.47 24.12 24.20 7,425 -0.10(-0.41%)
Jan 09, 2024 24.60 24.60 24.08 24.30 41,061 -0.21(-0.86%)
Jan 08, 2024 24.60 24.60 24.51 24.51 3,042 +0.00(+0.00%)
Jan 05, 2024 24.70 24.73 24.40 24.51 13,908 -0.26(-1.05%)
Jan 04, 2024 24.57 24.73 24.50 24.77 15,989 +0.17(+0.69%)
Jan 03, 2024 24.76 24.76 24.56 24.60 5,810 -0.11(-0.45%)
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.