California BanCorp (CALB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:57PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 21.97 | 21.99 | 21.76 | 21.80 | 21.80 | 10,000 |
| 14 may 2024 | 21.75 | 21.83 | 21.60 | 21.69 | 21.69 | 25,300 |
| 13 may 2024 | 21.67 | 21.97 | 21.64 | 21.64 | 21.64 | 31,800 |
| 10 may 2024 | 21.67 | 22.12 | 21.62 | 21.62 | 21.62 | 8,300 |
| 09 may 2024 | 21.89 | 22.15 | 21.62 | 21.88 | 21.88 | 13,800 |
| 08 may 2024 | 21.98 | 22.01 | 21.78 | 21.85 | 21.85 | 8,500 |
| 07 may 2024 | 22.30 | 22.34 | 21.81 | 21.85 | 21.85 | 13,500 |
| 06 may 2024 | 22.05 | 22.10 | 21.93 | 22.01 | 22.01 | 6,200 |
| 03 may 2024 | 21.80 | 22.45 | 21.76 | 21.77 | 21.77 | 12,300 |
| 02 may 2024 | 21.79 | 21.93 | 21.61 | 21.61 | 21.61 | 7,100 |
| 01 may 2024 | 21.59 | 21.94 | 21.36 | 21.53 | 21.53 | 9,400 |
| 30 abr 2024 | 21.96 | 22.13 | 21.52 | 21.70 | 21.70 | 24,200 |
| 29 abr 2024 | 22.39 | 22.43 | 21.75 | 22.09 | 22.09 | 11,900 |
| 26 abr 2024 | 21.90 | 22.12 | 21.75 | 22.09 | 22.09 | 10,000 |
| 25 abr 2024 | 21.60 | 21.90 | 21.46 | 21.90 | 21.90 | 16,300 |
| 24 abr 2024 | 21.46 | 21.69 | 21.42 | 21.61 | 21.61 | 20,300 |
| 23 abr 2024 | 21.58 | 21.68 | 21.27 | 21.46 | 21.46 | 24,100 |
| 22 abr 2024 | 21.46 | 21.96 | 21.32 | 21.32 | 21.32 | 34,600 |
| 19 abr 2024 | 21.61 | 21.65 | 21.37 | 21.42 | 21.42 | 33,300 |
| 18 abr 2024 | 21.75 | 21.75 | 21.45 | 21.45 | 21.45 | 12,500 |
| 17 abr 2024 | 21.75 | 21.75 | 21.49 | 21.57 | 21.57 | 12,300 |
| 16 abr 2024 | 21.60 | 21.78 | 21.51 | 21.59 | 21.59 | 13,500 |
| 15 abr 2024 | 21.90 | 22.06 | 21.47 | 21.62 | 21.62 | 49,700 |
| 12 abr 2024 | 22.17 | 22.20 | 21.71 | 21.77 | 21.77 | 16,600 |
| 11 abr 2024 | 21.55 | 22.12 | 21.44 | 21.99 | 21.99 | 167,800 |
| 10 abr 2024 | 21.79 | 21.79 | 21.66 | 21.70 | 21.70 | 3,600 |
| 09 abr 2024 | 21.88 | 22.07 | 21.70 | 22.00 | 22.00 | 26,900 |
| 08 abr 2024 | 21.95 | 22.35 | 21.83 | 21.98 | 21.98 | 9,100 |
| 05 abr 2024 | 21.59 | 21.99 | 21.59 | 21.97 | 21.97 | 7,400 |
| 04 abr 2024 | 21.63 | 21.85 | 21.61 | 21.61 | 21.61 | 6,800 |
| 03 abr 2024 | 21.94 | 21.95 | 21.64 | 21.64 | 21.64 | 5,200 |
| 02 abr 2024 | 21.90 | 22.75 | 21.75 | 21.87 | 21.87 | 11,200 |
| 01 abr 2024 | 21.86 | 22.00 | 21.85 | 21.90 | 21.90 | 13,500 |
| 28 mar 2024 | 22.68 | 22.68 | 21.85 | 22.00 | 22.00 | 30,200 |
| 27 mar 2024 | 22.27 | 22.28 | 22.00 | 22.20 | 22.20 | 19,800 |
| 26 mar 2024 | 22.22 | 22.35 | 22.00 | 22.03 | 22.03 | 9,700 |
| 25 mar 2024 | 22.40 | 22.40 | 22.04 | 22.26 | 22.26 | 10,600 |
| 22 mar 2024 | 22.20 | 22.36 | 21.93 | 22.36 | 22.36 | 23,800 |
| 21 mar 2024 | 22.44 | 22.44 | 22.02 | 22.02 | 22.02 | 12,000 |
| 20 mar 2024 | 21.83 | 22.19 | 21.83 | 22.10 | 22.10 | 7,900 |
| 19 mar 2024 | 22.57 | 22.57 | 21.75 | 21.80 | 21.80 | 9,200 |
| 18 mar 2024 | 22.71 | 22.71 | 22.27 | 22.27 | 22.27 | 7,000 |
| 15 mar 2024 | 23.15 | 23.45 | 22.60 | 22.70 | 22.70 | 16,000 |
| 14 mar 2024 | 23.89 | 23.89 | 23.06 | 23.06 | 23.06 | 9,000 |
| 13 mar 2024 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | 1,700 |
| 12 mar 2024 | 23.86 | 24.20 | 23.86 | 23.90 | 23.90 | 2,600 |
| 11 mar 2024 | 24.33 | 24.60 | 24.09 | 24.15 | 24.15 | 6,900 |
| 08 mar 2024 | 24.14 | 24.16 | 24.05 | 24.14 | 24.14 | 40,800 |
| 07 mar 2024 | 23.95 | 24.14 | 23.92 | 24.14 | 24.14 | 5,300 |
| 06 mar 2024 | 23.99 | 24.14 | 23.67 | 24.09 | 24.09 | 10,400 |
| 05 mar 2024 | 23.02 | 24.23 | 22.95 | 24.10 | 24.10 | 57,500 |
| 04 mar 2024 | 23.11 | 23.18 | 22.81 | 22.93 | 22.93 | 8,600 |
| 01 mar 2024 | 23.11 | 23.11 | 22.57 | 22.90 | 22.90 | 23,800 |
| 29 feb 2024 | 23.48 | 23.54 | 22.71 | 22.99 | 22.99 | 16,400 |
| 28 feb 2024 | 22.87 | 22.99 | 22.70 | 22.99 | 22.99 | 8,300 |
| 27 feb 2024 | 22.95 | 23.02 | 22.90 | 22.91 | 22.91 | 17,600 |
| 26 feb 2024 | 23.01 | 23.51 | 22.60 | 22.92 | 22.92 | 44,400 |
| 23 feb 2024 | 22.68 | 23.05 | 22.68 | 23.05 | 23.05 | 7,400 |
| 22 feb 2024 | 22.79 | 23.13 | 22.60 | 22.77 | 22.77 | 135,400 |
| 21 feb 2024 | 22.50 | 22.97 | 22.50 | 22.85 | 22.85 | 10,900 |
| 20 feb 2024 | 22.72 | 22.98 | 22.43 | 22.67 | 22.67 | 15,500 |
| 16 feb 2024 | 22.38 | 22.72 | 22.38 | 22.64 | 22.64 | 42,800 |
| 15 feb 2024 | 22.48 | 23.09 | 22.40 | 22.52 | 22.52 | 23,900 |
| 14 feb 2024 | 22.69 | 22.70 | 22.30 | 22.50 | 22.50 | 8,800 |
| 13 feb 2024 | 23.00 | 23.10 | 22.31 | 22.39 | 22.39 | 30,300 |
| 12 feb 2024 | 23.06 | 23.58 | 23.00 | 23.25 | 23.25 | 33,400 |
| 09 feb 2024 | 23.40 | 23.58 | 23.30 | 23.34 | 23.34 | 17,800 |
| 08 feb 2024 | 23.60 | 23.92 | 23.40 | 23.41 | 23.41 | 14,700 |
| 07 feb 2024 | 24.00 | 24.01 | 23.49 | 23.60 | 23.60 | 38,600 |
| 06 feb 2024 | 24.14 | 24.78 | 23.15 | 23.78 | 23.78 | 81,300 |
| 05 feb 2024 | 24.92 | 25.07 | 24.04 | 24.04 | 24.04 | 24,100 |
| 02 feb 2024 | 24.69 | 25.16 | 24.63 | 24.80 | 24.80 | 42,200 |
| 01 feb 2024 | 25.31 | 25.67 | 24.58 | 24.89 | 24.89 | 41,400 |
| 31 ene 2024 | 25.74 | 25.85 | 25.29 | 25.33 | 25.33 | 16,300 |
| 30 ene 2024 | 26.00 | 27.82 | 25.79 | 25.79 | 25.79 | 235,300 |
| 29 ene 2024 | 23.93 | 24.16 | 23.93 | 24.01 | 24.01 | 22,800 |
| 26 ene 2024 | 24.08 | 24.08 | 23.90 | 24.00 | 24.00 | 3,000 |
| 25 ene 2024 | 24.05 | 24.40 | 23.96 | 23.97 | 23.97 | 6,700 |
| 24 ene 2024 | 24.30 | 24.40 | 24.12 | 24.20 | 24.20 | 7,200 |
| 23 ene 2024 | 23.96 | 24.14 | 23.96 | 24.03 | 24.03 | 17,400 |
| 22 ene 2024 | 23.76 | 24.20 | 23.75 | 24.02 | 24.02 | 29,800 |
| 19 ene 2024 | 23.72 | 23.82 | 23.58 | 23.74 | 23.74 | 20,600 |
| 18 ene 2024 | 23.37 | 23.89 | 23.24 | 23.55 | 23.55 | 36,600 |
| 17 ene 2024 | 23.15 | 23.78 | 23.15 | 23.50 | 23.50 | 26,500 |
| 16 ene 2024 | 23.81 | 24.11 | 23.46 | 23.46 | 23.46 | 15,000 |
| 12 ene 2024 | 24.23 | 24.44 | 23.90 | 23.90 | 23.90 | 13,600 |
| 11 ene 2024 | 24.11 | 24.36 | 24.11 | 24.28 | 24.28 | 10,000 |
| 10 ene 2024 | 24.39 | 24.47 | 24.12 | 24.20 | 24.20 | 7,400 |
| 09 ene 2024 | 24.60 | 24.60 | 24.08 | 24.30 | 24.30 | 41,100 |
| 08 ene 2024 | 24.60 | 24.60 | 24.51 | 24.51 | 24.51 | 3,000 |
| 05 ene 2024 | 24.70 | 24.73 | 24.40 | 24.51 | 24.51 | 13,900 |
| 04 ene 2024 | 24.57 | 24.78 | 24.50 | 24.77 | 24.77 | 16,000 |
| 03 ene 2024 | 24.76 | 24.76 | 24.56 | 24.60 | 24.60 | 5,800 |
| 02 ene 2024 | 24.76 | 24.78 | 24.71 | 24.71 | 24.71 | 5,000 |
| 29 dic 2023 | 24.53 | 24.80 | 24.53 | 24.76 | 24.76 | 10,300 |
| 28 dic 2023 | 24.55 | 24.85 | 24.37 | 24.65 | 24.65 | 13,300 |
| 27 dic 2023 | 24.90 | 25.00 | 24.70 | 24.75 | 24.75 | 16,900 |
| 26 dic 2023 | 24.90 | 25.00 | 24.83 | 24.86 | 24.86 | 8,300 |
| 22 dic 2023 | 24.82 | 24.88 | 24.73 | 24.85 | 24.85 | 4,900 |
| 21 dic 2023 | 24.93 | 25.00 | 24.47 | 24.62 | 24.62 | 13,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.