Caldwell Part Intl (TSX: CWL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	1.450	1.480	1.440	1.460	15,900	-0.03(-2.01%)
Nov 27, 2015	1.490	1.490	1.490	1.490	500	+0.00(+0.00%)
Nov 26, 2015	1.450	1.490	1.450	1.490	9,300	+0.00(+0.00%)
Nov 25, 2015	1.490	1.490	1.490	1.490	2,700	+0.00(+0.00%)
Nov 24, 2015	1.490	1.490	1.490	1.490	137	+0.01(+0.68%)
Nov 23, 2015		1.500		1.480	21,026	+0.00(+0.00%)
Nov 20, 2015	1.480	1.480	1.470	1.480	5,700	+0.00(+0.00%)
Nov 19, 2015	1.470	1.480	1.470	1.480	6,795	+0.04(+2.78%)
Nov 18, 2015	1.400	1.450	1.400	1.440	29,500	-0.02(-1.37%)
Nov 17, 2015	1.480	1.480	1.460	1.460	5,911	+0.00(+0.00%)
Nov 16, 2015	1.490	1.510	1.460	1.460	10,800	-0.07(-4.58%)
Nov 13, 2015	1.560	1.560	1.530	1.530	11,200	+0.01(+0.66%)
Nov 12, 2015	1.520	1.520	1.520	1.520	0	-0.06(-3.80%)
Nov 11, 2015	1.530	1.580	1.510	1.580	12,300	+0.08(+5.33%)
Nov 10, 2015	1.510	1.510	1.500	1.500	1,850	-0.01(-0.66%)
Nov 09, 2015	1.480	1.510	1.480	1.510	19,000	+0.02(+1.34%)
Nov 06, 2015	1.460	1.490	1.460	1.490	12,320	+0.02(+1.36%)
Nov 05, 2015	1.450	1.470	1.450	1.470	2,800	+0.06(+4.26%)
Nov 04, 2015	1.450	1.450	1.410	1.410	4,400	-0.03(-2.08%)
Nov 03, 2015	1.440	1.440	1.440	1.440	2,360	+0.00(+0.00%)
Oct 30, 2015		1.440	1.440	1.440	0	+0.04(+2.86%)
Oct 29, 2015	1.400	1.400	1.400	1.400	1,500	+0.00(+0.00%)
Oct 28, 2015	1.320	1.440	1.320	1.400	17,085	+0.02(+1.45%)
Oct 27, 2015	1.400	1.400	1.380	1.380	1,900	+0.00(+0.00%)
Oct 26, 2015	1.380	1.400	1.380	1.380	5,264	-0.02(-1.43%)
Oct 23, 2015	1.380	1.400	1.380	1.400	955	-0.01(-0.71%)
Oct 22, 2015	1.400	1.410	1.400	1.410	3,801	+0.04(+2.92%)
Oct 20, 2015		1.370	1.370	1.370	0	-0.01(-0.72%)
Oct 19, 2015	1.370	1.380	1.370	1.380	15,500	+0.02(+1.47%)
Oct 16, 2015	1.400	1.400	1.360	1.360	13,300	-0.01(-0.73%)
Oct 15, 2015	1.440	1.470	1.370	1.370	29,500	-0.07(-4.86%)
Oct 14, 2015	1.360	1.440	1.350	1.440	22,940	+0.04(+2.86%)
Oct 13, 2015	1.370	1.400	1.370	1.400	9,500	+0.03(+2.19%)
Oct 09, 2015		1.370	1.370	1.370	0	+0.02(+1.48%)
Oct 08, 2015	1.320	1.350	1.320	1.350	8,700	+0.03(+2.27%)
Oct 07, 2015	1.320	1.320	1.320	1.320	700	-0.02(-1.49%)
Oct 05, 2015		1.340	1.340	1.340	0	+0.04(+3.08%)
Oct 01, 2015		1.300	1.300	1.300	0	+0.00(+0.00%)
Sep 30, 2015	1.300	1.300	1.300	1.300	4,700	+0.02(+1.56%)
Sep 29, 2015	1.280	1.280	1.280	1.280	1,000	+0.03(+2.40%)
Sep 28, 2015	1.260	1.270	1.250	1.250	9,000	+0.00(+0.00%)
Sep 25, 2015	1.250	1.250	1.250	1.250	9,300	+0.00(+0.00%)
Sep 24, 2015	1.220	1.280	1.220	1.250	25,500	+0.04(+3.31%)
Sep 23, 2015	1.240	1.240	1.200	1.210	28,540	-0.03(-2.42%)
Sep 22, 2015	1.360	1.360	1.180	1.240	244,835	-0.12(-8.82%)
Sep 21, 2015	1.360	1.360	1.360	1.360	750	+0.02(+1.49%)
Sep 18, 2015	1.340	1.340	1.340	1.340	300	-0.04(-2.90%)
Sep 16, 2015		1.380	1.380	1.380	0	+0.00(+0.00%)
Sep 15, 2015	1.370	1.380	1.370	1.380	7,600	+0.02(+1.47%)
Sep 14, 2015	1.380	1.380	1.360	1.360	2,027	-0.02(-1.45%)
Sep 10, 2015		1.380	1.380	1.380	0	+0.00(+0.00%)
Sep 09, 2015	1.390	1.390	1.380	1.380	10,500	-0.02(-1.43%)
Sep 08, 2015	1.360	1.390	1.360	1.400	14,060	-0.05(-3.45%)
Sep 04, 2015		1.450	1.450	1.450	0	-0.02(-1.36%)
Sep 03, 2015	1.320	1.470	1.320	1.470	30,000	+0.17(+13.08%)
Sep 02, 2015	1.280	1.300	1.280	1.300	19,000	+0.05(+4.00%)
Aug 27, 2015		1.250	1.250	1.250	0	+0.00(+0.00%)
Aug 26, 2015	1.290	1.290	1.250	1.250	1,000	-0.01(-0.79%)
Aug 25, 2015	1.260	1.260	1.260	1.260	100	+0.02(+1.61%)
Aug 24, 2015	1.270	1.270	1.240	1.240	28,850	-0.03(-2.36%)
Aug 21, 2015	1.300	1.300	1.240	1.270	69,700	-0.04(-3.05%)
Aug 20, 2015	1.350	1.350	1.310	1.310	5,900	-0.04(-2.96%)
Aug 19, 2015	1.340	1.350	1.310	1.350	13,100	-0.04(-2.88%)
Aug 18, 2015	1.340	1.390	1.340	1.390	11,600	+0.01(+0.72%)
Aug 17, 2015	1.330	1.380	1.330	1.380	3,200	-0.02(-1.43%)
Aug 14, 2015	1.390	1.440	1.390	1.400	17,100	+0.08(+6.06%)
Aug 13, 2015	1.330	1.330	1.320	1.320	3,700	-0.01(-0.75%)
Aug 12, 2015	1.370	1.380	1.330	1.330	6,123	+0.00(+0.00%)
Aug 11, 2015	1.350	1.350	1.330	1.330	2,000	-0.01(-0.75%)
Aug 07, 2015		1.340	1.340	1.340	0	+0.02(+1.52%)
Aug 06, 2015	1.420	1.420	1.320	1.320	11,150	-0.14(-9.59%)
Aug 05, 2015	1.460	1.460	1.460	1.460	900	-0.01(-0.68%)
Aug 04, 2015	1.440	1.470	1.440	1.470	1,600	+0.02(+1.38%)
Jul 31, 2015		1.450	1.450	1.450	0	+0.10(+7.41%)
Jul 30, 2015	1.450	1.500	1.340	1.350	169,875	-0.26(-16.15%)
Jul 28, 2015		1.610	1.610	1.610	0	-0.02(-1.23%)
Jul 27, 2015	1.630	1.670	1.570	1.630	22,900	-0.07(-4.12%)
Jul 24, 2015	1.650	1.700	1.650	1.700	25,300	+0.01(+0.59%)
Jul 23, 2015	1.640	1.730	1.560	1.690	197,910	+0.04(+2.42%)
Jul 22, 2015	1.620	1.650	1.600	1.650	159,140	-0.02(-1.20%)
Jul 21, 2015	1.600	1.690	1.600	1.670	15,108	+0.09(+5.70%)
Jul 20, 2015	1.670	1.670	1.570	1.580	30,463	-0.08(-4.82%)
Jul 17, 2015	1.650	1.680	1.640	1.660	20,324	+0.03(+1.84%)
Jul 16, 2015	1.590	1.750	1.570	1.630	144,346	+0.07(+4.49%)
Jul 15, 2015	1.510	1.640	1.510	1.560	15,003	-0.11(-6.59%)
Jul 14, 2015	1.700	1.700	1.640	1.670	46,420	-0.03(-1.76%)
Jul 13, 2015	1.700	1.700	1.690	1.700	12,400	+0.00(+0.00%)
Jul 10, 2015	1.790	1.830	1.700	1.700	23,900	-0.09(-5.03%)
Jul 09, 2015	1.690	1.800	1.690	1.790	114,850	+0.10(+5.92%)
Jul 07, 2015		1.690	1.690	1.690	0	+0.00(+0.00%)
Jul 06, 2015	1.690	1.700	1.690	1.690	5,200	+0.00(+0.00%)
Jul 03, 2015	1.700	1.700	1.630	1.690	14,900	-0.03(-1.74%)
Jul 02, 2015	1.690	1.840	1.690	1.720	138,644	+0.16(+10.26%)
Jun 30, 2015		1.560	1.560	1.560	0	-0.11(-6.59%)
Jun 29, 2015	1.760	1.760	1.590	1.670	53,040	-0.13(-7.22%)
Jun 26, 2015	1.630	1.870	1.490	1.800	619,105	-0.04(-2.17%)
Jun 25, 2015	1.310	1.840	1.280	1.840	451,685	+0.54(+41.54%)
Jun 24, 2015	1.300	1.300	1.290	1.300	300	+0.02(+1.56%)
Jun 22, 2015		1.280	1.280	1.280	0	+0.01(+0.79%)
Jun 19, 2015	1.270	1.270	1.270	1.270	100	+0.00(+0.00%)
Jun 18, 2015	1.260	1.270	1.260	1.270	6,110	-0.03(-2.31%)
Jun 17, 2015	1.300	1.300	1.300	1.300	5,000	+0.02(+1.56%)
Jun 16, 2015	1.290	1.290	1.260	1.280	12,575	-0.02(-1.54%)
Jun 15, 2015	1.320	1.320	1.300	1.300	6,718	-0.02(-1.52%)
Jun 12, 2015	1.280	1.340	1.280	1.320	10,921	+0.05(+3.94%)
Jun 11, 2015	1.270	1.270	1.270	1.270	3,000	-0.01(-0.78%)
Jun 10, 2015	1.290	1.290	1.280	1.280	11,600	+0.01(+0.79%)
Jun 09, 2015	1.280	1.280	1.270	1.270	8,500	+0.00(+0.00%)
Jun 08, 2015	1.290	1.290	1.270	1.270	12,500	-0.02(-1.55%)
Jun 05, 2015	1.280	1.290	1.280	1.290	6,000	+0.02(+1.57%)
Jun 04, 2015	1.280	1.280	1.270	1.270	7,000	-0.02(-1.55%)
Jun 03, 2015	1.290	1.290	1.290	1.290	3,000	+0.02(+1.57%)
Jun 02, 2015	1.270	1.270	1.260	1.270	19,000	-0.02(-1.55%)
May 29, 2015		1.290	1.290	1.290	0	-0.01(-0.77%)
May 28, 2015	1.300	1.320	1.300	1.300	15,800	+0.00(+0.00%)
May 27, 2015	1.300	1.300	1.300	1.300	2,500	+0.03(+2.36%)
May 26, 2015	1.270	1.300	1.270	1.270	6,500	+0.01(+0.79%)
May 25, 2015	1.300	1.300	1.260	1.260	35,789	-0.04(-3.08%)
May 22, 2015	1.270	1.300	1.270	1.300	35,350	+0.00(+0.00%)
May 21, 2015	1.280	1.300	1.260	1.300	6,600	+0.00(+0.00%)
May 20, 2015	1.280	1.300	1.260	1.300	16,060	+0.02(+1.56%)
May 19, 2015	1.280	1.280	1.280	1.280	391	+0.00(+0.00%)
May 15, 2015		1.280	1.280	1.280	0	-0.01(-0.78%)
May 14, 2015	1.290	1.290	1.290	1.290	5,000	+0.00(+0.00%)
May 13, 2015	1.280	1.290	1.280	1.290	8,100	+0.01(+0.78%)
May 12, 2015	1.280	1.280	1.280	1.280	8,900	+0.00(+0.00%)
May 11, 2015	1.300	1.300	1.280	1.280	7,297	-0.02(-1.54%)
May 08, 2015	1.290	1.300	1.260	1.300	15,700	+0.02(+1.56%)
May 07, 2015	1.300	1.300	1.280	1.280	1,200	-0.02(-1.54%)
May 06, 2015	1.260	1.300	1.260	1.300	24,400	+0.04(+3.17%)
May 05, 2015	1.270	1.270	1.260	1.260	9,650	-0.04(-3.08%)
May 01, 2015		1.300	1.300	1.300	0	+0.03(+2.36%)
Apr 30, 2015	1.270	1.270	1.270	1.270	143	+0.00(+0.00%)
Apr 29, 2015	1.280	1.300	1.270	1.270	28,000	-0.03(-2.31%)
Apr 28, 2015	1.280	1.300	1.280	1.300	56,400	+0.00(+0.00%)
Apr 27, 2015	1.260	1.300	1.260	1.300	68,650	+0.01(+0.78%)
Apr 24, 2015	1.300	1.300	1.260	1.290	3,900	-0.01(-0.77%)
Apr 23, 2015	1.300	1.300	1.290	1.300	8,900	+0.01(+0.78%)
Apr 22, 2015	1.280	1.300	1.280	1.290	22,990	+0.01(+0.78%)
Apr 21, 2015	1.300	1.300	1.280	1.280	15,200	-0.02(-1.54%)
Apr 20, 2015	1.290	1.310	1.290	1.300	81,891	+0.04(+3.17%)
Apr 17, 2015	1.290	1.300	1.260	1.260	9,417	-0.01(-0.79%)
Apr 16, 2015	1.290	1.300	1.270	1.270	52,300	-0.02(-1.55%)
Apr 15, 2015	1.310	1.320	1.290	1.290	88,700	-0.02(-1.53%)
Apr 14, 2015	1.300	1.320	1.300	1.310	68,800	+0.01(+0.77%)
Apr 13, 2015	1.300	1.300	1.300	1.300	62,100	+0.00(+0.00%)
Apr 10, 2015	1.330	1.360	1.300	1.300	51,240	-0.02(-1.52%)
Apr 08, 2015		1.320	1.320	1.320	0	-0.04(-2.94%)
Apr 07, 2015	1.340	1.360	1.340	1.360	12,500	+0.01(+0.74%)
Apr 06, 2015	1.350	1.350	1.320	1.350	2,200	+0.00(+0.00%)
Apr 02, 2015		1.350	1.350	1.350	0	+0.05(+3.85%)
Apr 01, 2015	1.300	1.300	1.300	1.300	8,700	+0.01(+0.78%)
Mar 31, 2015	1.290	1.290	1.290	1.290	1,000	-0.01(-0.77%)
Mar 26, 2015		1.300	1.300	1.300	0	+0.02(+1.56%)
Mar 24, 2015		1.280	1.280	1.280	0	+0.00(+0.00%)
Mar 23, 2015	1.340	1.340	1.280	1.280	10,000	-0.02(-1.54%)
Mar 19, 2015		1.300	1.300	1.300	0	+0.01(+0.78%)
Mar 18, 2015	1.270	1.350	1.270	1.290	23,572	+0.01(+0.78%)
Mar 16, 2015		1.280	1.280	1.280	0	+0.03(+2.40%)
Mar 13, 2015	1.250	1.250	1.250	1.250	4,025	+0.00(+0.00%)
Mar 12, 2015	1.300	1.300	1.220	1.250	8,707	-0.01(-0.79%)
Mar 11, 2015	1.270	1.300	1.260	1.260	7,011	-0.01(-0.79%)
Mar 10, 2015	1.310	1.310	1.260	1.270	33,000	-0.03(-2.31%)
Mar 09, 2015	1.320	1.320	1.300	1.300	2,070	-0.04(-2.99%)
Mar 05, 2015		1.340	1.340	1.340	0	+0.01(+0.75%)
Mar 04, 2015	1.310	1.340	1.310	1.330	21,400	+0.00(+0.00%)
Mar 03, 2015	1.340	1.340	1.330	1.330	6,500	-0.01(-0.75%)
Mar 02, 2015	1.310	1.340	1.260	1.340	27,696	-0.01(-0.74%)
Feb 27, 2015	1.350	1.350	1.350	1.350	23,500	+0.00(+0.00%)
Feb 26, 2015	1.320	1.350	1.310	1.350	12,500	+0.00(+0.00%)
Feb 25, 2015	1.310	1.350	1.310	1.350	30,250	+0.01(+0.75%)
Feb 24, 2015	1.350	1.350	1.340	1.340	14,500	-0.01(-0.74%)
Feb 23, 2015	1.350	1.350	1.350	1.350	400	+0.00(+0.00%)
Feb 20, 2015	1.350	1.350	1.350	1.350	5,750	+0.04(+3.05%)
Feb 19, 2015	1.350	1.350	1.310	1.310	20,800	-0.04(-2.96%)
Feb 18, 2015	1.350	1.350	1.350	1.350	30,260	+0.01(+0.75%)
Feb 17, 2015	1.250	1.350	1.250	1.340	25,190	+0.07(+5.51%)
Feb 12, 2015		1.270	1.270	1.270	0	+0.02(+1.60%)
Feb 11, 2015	1.200	1.250	1.200	1.250	1,400	+0.04(+3.31%)
Feb 10, 2015	1.200	1.250	1.200	1.210	118,000	-0.04(-3.20%)
Feb 09, 2015	1.250	1.250	1.240	1.250	8,100	-0.01(-0.79%)
Feb 06, 2015	1.260	1.260	1.260	1.260	220	+0.01(+0.80%)
Feb 05, 2015	1.250	1.250	1.250	1.250	12,600	+0.03(+2.46%)
Feb 04, 2015	1.270	1.270	1.220	1.220	400	-0.03(-2.40%)
Feb 03, 2015	1.250	1.250	1.250	1.250	300	-0.02(-1.57%)
Feb 02, 2015	1.230	1.270	1.230	1.270	8,550	+0.05(+4.10%)
Jan 30, 2015	1.190	1.220	1.190	1.220	2,500	+0.05(+4.27%)
Jan 29, 2015	1.170	1.170	1.150	1.170	20,400	-0.02(-1.68%)
Jan 28, 2015	1.170	1.200	1.170	1.190	6,000	+0.04(+3.48%)
Jan 27, 2015	1.160	1.160	1.120	1.150	141,300	-0.06(-4.96%)
Jan 26, 2015	1.170	1.210	1.160	1.210	30,700	+0.04(+3.42%)
Jan 23, 2015	1.220	1.230	1.130	1.170	50,800	-0.04(-3.31%)
Jan 22, 2015	1.280	1.280	1.180	1.210	16,530	-0.12(-9.02%)
Jan 21, 2015	1.360	1.360	1.330	1.330	21,013	-0.05(-3.62%)
Jan 20, 2015	1.350	1.380	1.350	1.380	18,290	+0.04(+2.99%)
Jan 19, 2015	1.340	1.350	1.340	1.340	13,800	+0.04(+3.08%)
Jan 16, 2015	1.270	1.300	1.270	1.300	1,820	+0.07(+5.69%)
Jan 15, 2015	1.230	1.250	1.160	1.230	85,330	-0.04(-3.15%)
Jan 14, 2015	1.290	1.290	1.270	1.270	3,970	-0.02(-1.55%)
Jan 13, 2015	1.230	1.310	1.230	1.290	11,140	+0.08(+6.61%)
Jan 12, 2015	1.350	1.350	1.210	1.210	24,176	-0.09(-6.92%)
Jan 09, 2015	1.400	1.400	1.250	1.300	72,250	-0.12(-8.45%)
Jan 08, 2015	1.420	1.420	1.420	1.420	22,600	+0.00(+0.00%)
Jan 07, 2015	1.450	1.450	1.400	1.420	20,260	+0.01(+0.71%)
Jan 06, 2015	1.450	1.450	1.410	1.410	26,050	-0.05(-3.42%)
Jan 05, 2015	1.480	1.480	1.460	1.460	10,300	-0.02(-1.35%)
Jan 02, 2015	1.480	1.480	1.430	1.480	8,600	+0.00(+0.00%)
Dec 31, 2014		1.480	1.480	1.480	0	+0.00(+0.00%)
Dec 24, 2014		1.480	1.480	1.480	0	+0.04(+2.78%)
Dec 22, 2014		1.440	1.440	1.440	0	+0.02(+1.41%)
Dec 19, 2014	1.420	1.420	1.420	1.420	1,000	+0.00(+0.00%)
Dec 18, 2014	1.410	1.420	1.410	1.420	4,165	-0.02(-1.39%)
Dec 17, 2014	1.410	1.440	1.410	1.440	3,900	+0.01(+0.70%)
Dec 16, 2014	1.420	1.430	1.420	1.430	2,500	+0.02(+1.42%)
Dec 15, 2014	1.430	1.430	1.410	1.410	6,000	-0.02(-1.40%)
Dec 12, 2014	1.430	1.470	1.430	1.430	5,101	-0.04(-2.72%)
Dec 11, 2014	1.470	1.470	1.470	1.470	10,000	+0.01(+0.68%)
Dec 10, 2014	1.460	1.460	1.400	1.460	53,945	+0.01(+0.69%)
Dec 09, 2014	1.530	1.530	1.450	1.450	49,875	-0.11(-7.05%)
Dec 08, 2014	1.560	1.600	1.560	1.560	10,150	-0.05(-3.11%)
Dec 05, 2014	1.610	1.610	1.600	1.610	8,100	-0.01(-0.62%)
Dec 04, 2014	1.600	1.620	1.590	1.620	30,100	+0.04(+2.53%)
Dec 03, 2014	1.600	1.600	1.580	1.580	8,400	-0.02(-1.25%)
Dec 02, 2014	1.510	1.600	1.510	1.600	8,700	+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.