Caldwell Part Intl (TSX: CWL )

0.7700 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 2.070 2.070 2.000 2.000 20,145 -0.06(-2.91%)
Sep 29, 2021 2.000 2.080 1.990 2.060 7,633 +0.07(+3.52%)
Sep 28, 2021 2.010 2.010 1.970 1.990 11,360 -0.01(-0.50%)
Sep 27, 2021 2.100 2.140 2.000 2.000 49,569 -0.06(-2.91%)
Sep 24, 2021 2.160 2.220 1.980 2.060 61,806 -0.08(-3.74%)
Sep 23, 2021 2.000 2.160 1.990 2.140 10,564 +0.15(+7.54%)
Sep 22, 2021 2.070 2.070 1.980 1.990 22,783 +0.00(+0.00%)
Sep 21, 2021 1.830 2.050 1.830 1.990 10,739 +0.14(+7.57%)
Sep 20, 2021 1.910 1.910 1.830 1.850 72,135 -0.07(-3.65%)
Sep 17, 2021 1.950 1.950 1.850 1.920 35,422 -0.03(-1.54%)
Sep 16, 2021 2.000 2.000 1.930 1.950 41,100 -0.06(-2.99%)
Sep 15, 2021 2.010 2.010 2.010 2.010 3,717 +0.00(+0.00%)
Sep 14, 2021 1.980 2.020 1.980 2.010 24,220 +0.03(+1.52%)
Sep 13, 2021 1.980 1.990 1.980 1.980 7,711 -0.03(-1.49%)
Sep 10, 2021 2.020 2.030 1.980 2.010 6,700 +0.03(+1.52%)
Sep 09, 2021 2.020 2.050 1.960 1.980 29,013 -0.06(-2.94%)
Sep 08, 2021 2.100 2.100 2.010 2.040 20,879 -0.06(-2.86%)
Sep 07, 2021 2.100 2.100 2.100 2.100 8,006 +0.02(+0.96%)
Sep 03, 2021 2.080 2.080 2.080 0 -0.02(-0.95%)
Sep 02, 2021 2.110 2.110 2.100 2.100 10,600 -0.04(-1.87%)
Sep 01, 2021 2.110 2.160 2.050 2.140 21,575 +0.01(+0.47%)
Aug 31, 2021 2.140 2.140 2.130 2.130 2,342 +0.00(+0.00%)
Aug 30, 2021 2.130 2.130 2.120 2.130 2,815 -0.03(-1.39%)
Aug 27, 2021 2.170 2.170 2.110 2.160 15,900 +0.02(+0.93%)
Aug 26, 2021 2.150 2.250 2.140 2.140 30,998 -0.02(-0.93%)
Aug 25, 2021 2.260 2.260 2.160 2.160 15,271 -0.10(-4.42%)
Aug 24, 2021 2.320 2.320 2.260 2.260 1,777 -0.06(-2.59%)
Aug 23, 2021 2.250 2.380 2.240 2.320 14,191 +0.11(+4.98%)
Aug 20, 2021 2.360 2.360 2.200 2.210 5,880 +0.02(+0.91%)
Aug 19, 2021 2.320 2.320 2.190 2.190 31,227 -0.15(-6.41%)
Aug 18, 2021 2.340 2.400 2.340 2.340 28,705 +0.00(+0.00%)
Aug 17, 2021 2.400 2.400 2.340 2.340 23,380 +0.00(+0.00%)
Aug 16, 2021 2.300 2.340 2.250 2.340 7,633 +0.04(+1.74%)
Aug 13, 2021 2.380 2.380 2.240 2.300 21,821 -0.05(-2.13%)
Aug 12, 2021 2.310 2.370 2.310 2.350 10,479 +0.02(+0.86%)
Aug 11, 2021 2.340 2.380 2.330 2.330 2,950 +0.03(+1.30%)
Aug 10, 2021 2.330 2.390 2.300 2.300 35,003 +0.00(+0.00%)
Aug 09, 2021 2.380 2.380 2.250 2.300 8,323 +0.07(+3.14%)
Aug 06, 2021 2.200 2.400 2.170 2.230 16,407 +0.02(+0.90%)
Aug 05, 2021 2.210 2.210 2.210 2.210 1,965 -0.03(-1.34%)
Aug 04, 2021 2.240 2.240 2.240 2.240 10,024 -0.03(-1.32%)
Aug 03, 2021 2.240 2.270 2.200 2.270 12,933 +0.05(+2.25%)
Jul 30, 2021 2.220 2.220 2.220 0 -0.02(-0.89%)
Jul 29, 2021 2.230 2.360 2.230 2.240 63,709 +0.05(+2.28%)
Jul 28, 2021 2.130 2.220 2.130 2.190 26,901 +0.05(+2.34%)
Jul 27, 2021 2.180 2.180 2.100 2.140 3,566 +0.04(+1.90%)
Jul 26, 2021 2.100 2.110 2.040 2.100 23,747 +0.00(+0.00%)
Jul 23, 2021 2.100 2.170 2.090 2.100 24,200 -0.02(-0.94%)
Jul 22, 2021 2.180 2.180 1.920 2.120 107,436 -0.06(-2.75%)
Jul 21, 2021 2.260 2.260 2.010 2.180 25,712 -0.04(-1.80%)
Jul 20, 2021 2.150 2.330 2.100 2.220 31,801 +0.04(+1.83%)
Jul 19, 2021 1.980 2.420 1.980 2.180 236,972 +0.20(+10.10%)
Jul 16, 2021 1.880 1.980 1.880 1.980 10,824 +0.12(+6.45%)
Jul 15, 2021 1.850 1.870 1.850 1.860 29,805 -0.03(-1.59%)
Jul 14, 2021 1.880 1.900 1.880 1.890 11,939 +0.01(+0.53%)
Jul 13, 2021 1.900 1.900 1.850 1.880 34,016 -0.03(-1.57%)
Jul 12, 2021 1.980 1.980 1.850 1.910 21,394 -0.04(-2.05%)
Jul 09, 2021 1.800 1.990 1.750 1.950 129,889 +0.43(+28.29%)
Jul 08, 2021 1.550 1.570 1.520 1.520 13,100 -0.03(-1.94%)
Jul 07, 2021 1.560 1.560 1.550 1.550 4,435 -0.01(-0.64%)
Jul 06, 2021 1.560 1.570 1.520 1.560 11,601 -0.02(-1.27%)
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.