CALI

Historical Stock Prices

$2.603
*  
0.067
 negative 
2.51%
Get CALI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 2.57 2.9 2.533 2.603 20,774
04/16/2014 2.8115 2.8115 2.65 2.67 24,826
04/15/2014 2.57 2.76 2.4701 2.6588 45,390
04/14/2014 2.85 3.029 2.49 2.5 103,761
04/11/2014 3.11 3.11 2.85 2.85 37,780
04/10/2014 3.44 3.44 2.78 2.91 148,742
04/09/2014 3.45 3.519 3.415 3.49 5,285
04/08/2014 3.37 3.41 3.2575 3.4 26,078
04/07/2014 3.33 3.4 3.28 3.32 22,643
04/04/2014 3.56 3.63 3.22 3.39 37,430
04/03/2014 3.79 3.79 3.5 3.57 47,406
04/02/2014 3.83 3.86 3.73 3.74 25,517
04/01/2014 3.81 3.969 3.75 3.83 19,179
03/31/2014 3.86 3.86 3.73 3.75 22,076
03/28/2014 3.88 3.91 3.78 3.78 8,578
03/27/2014 3.85 3.9 3.75 3.82 33,641
03/26/2014 4.05 4.137 3.79 3.87 89,645
03/25/2014 4.01 4.01 3.9 3.96 9,567
03/24/2014 3.95 3.97 3.79 3.95 13,805
03/21/2014 4.03 4.1651 3.941 3.95 51,073
03/20/2014 3.87 3.97 3.83 3.94 6,661
03/19/2014 3.97 4.05 3.79 3.87 17,474
03/18/2014 4 4.19 3.96 3.98 47,701
03/17/2014 3.88 4.05 3.78 3.95 34,178
03/14/2014 4.21 4.21 3.74 3.96 65,202
03/13/2014 4.44 4.44 4.25 4.26 44,076
03/12/2014 4.34 4.48 4.3 4.42 13,245
03/11/2014 4.52 4.52 4.25 4.46 60,524
03/10/2014 4.77 4.7899 4.45 4.52 83,241
03/07/2014 4.31 4.95 4.25 4.69 340,173
03/06/2014 4.4 4.555 4.25 4.26 69,987
03/05/2014 4.2 4.54 4.1601 4.32 130,423
03/04/2014 4.06 4.35 4.06 4.2 86,192
03/03/2014 4.06 4.09 3.77 3.99 37,877
02/28/2014 4.26 4.56 4.0505 4.13 172,996
02/27/2014 4.02 4.25 4.02 4.155 105,504
02/26/2014 4.09 4.14 3.95 3.994 33,298
02/25/2014 4.07 4.08 3.86 4.05 60,640
02/24/2014 3.81 4.13 3.79 3.97 121,496
02/21/2014 3.86 3.8601 3.79 3.8 9,258
02/20/2014 3.76 3.91 3.7224 3.86 24,127
02/19/2014 3.76 3.8218 3.7 3.76 13,453
02/18/2014 3.87 3.989 3.7201 3.76 37,709
02/14/2014 3.92 3.93 3.7512 3.9 39,821
02/13/2014 4 4.07 3.87 3.89 60,467
02/12/2014 3.884 4.08 3.84 4.06 72,364
02/11/2014 3.73 3.97 3.73 3.85 50,069
02/10/2014 3.49 3.74 3.47 3.7 37,394
02/07/2014 3.62 3.81 3.45 3.45 88,254
02/06/2014 3.66 3.714 3.5 3.55 29,131
02/05/2014 3.74 3.74 3.53 3.65 22,693
02/04/2014 3.7 3.77 3.64 3.71 11,654
02/03/2014 3.86 3.86 3.5499 3.6 41,759
01/31/2014 3.83 3.93 3.8 3.85 28,588
01/30/2014 3.87 3.94 3.82 3.9 18,791
01/29/2014 3.82 3.95 3.7604 3.86 18,120
01/28/2014 3.78 3.95 3.75 3.82 22,519
01/27/2014 3.81 3.8301 3.55 3.76 73,776
01/24/2014 4.07 4.08 3.78 3.82 126,007
01/23/2014 4.29 4.29 3.92 4.12 70,416
01/22/2014 4.3 4.48 4.2007 4.35 110,916
01/21/2014 4.31 4.31 4.18 4.258 51,386
01/17/2014 4.14 4.41 4.07 4.15 107,814
01/16/2014 4.13 4.31 4.0701 4.11 78,724
01/15/2014 4.08 4.39 4.01 4.13 88,965
01/14/2014 4.07 4.26 4.03 4.09 75,080
01/13/2014 4.76 4.76 4.05 4.08 165,351
01/10/2014 5.06 5.1 4.41 4.62 149,300
01/09/2014 5.26 5.39 4.73 4.96 207,809
01/08/2014 4.2 5.24 4.19 5.14 384,917
01/07/2014 4.12 4.37 3.78 4.2 127,494
01/06/2014 4.43 4.5 4.01 4.08 143,409
01/03/2014 3.68 4.5 3.68 4.32 440,466
01/02/2014 3.54 3.66 3.47 3.63 69,528
12/31/2013 3.38 3.6099 3.38 3.56 72,571
12/30/2013 3.52 3.6799 3.4 3.44 36,771
12/27/2013 3.52 3.8 3.52 3.52 84,322
12/26/2013 3.53 3.73 3.53 3.54 31,551
12/24/2013 3.41 3.56 3.285 3.55 28,689
12/23/2013 3.34 3.55 3.14 3.47 159,653
12/20/2013 3.77 3.84 3.32 3.34 147,855
12/19/2013 4.05 4.1 3.67 3.77 113,374
12/18/2013 4.2299 4.2299 3.89 3.99 37,430
12/17/2013 3.85 4.32 3.85 4.08 113,424
12/16/2013 3.94 3.99 3.8 3.9 62,396
12/13/2013 4.01 4.02 3.74 3.912 65,622
12/12/2013 4.12 4.1501 3.86 4.02 101,582
12/11/2013 3.75 4.2499 3.7 4.116 350,222
12/10/2013 3.79 3.95 3.66 3.78 172,082
12/09/2013 3.78 4.19 3.55 3.74 429,751
12/06/2013 4.3 4.52 3.7 3.76 636,506
12/05/2013 5.95 6.89 4.26 4.3 4,314,882
12/04/2013 2.94 2.97 2.89 2.94 15,600
12/03/2013 2.85 3.08 2.85 3 105,902
12/02/2013 2.9 3.03 2.85 2.88 86,426
11/29/2013 2.73 2.9 2.72 2.9 2,334
11/27/2013 2.7501 2.8 2.7501 2.773 2,140
11/26/2013 2.8 2.94 2.78 2.78 24,440
11/25/2013 2.72 2.8 2.63 2.79 9,351
11/22/2013 2.75 2.8 2.67 2.735 17,549
11/21/2013 2.61 2.68 2.61 2.63 1,244
11/20/2013 2.66 2.6751 2.581 2.62 6,281
11/19/2013 2.72 2.7754 2.64 2.68 54,610
11/18/2013 2.4 2.8 2.4 2.64 63,871
11/15/2013 2.46 2.46 2.37 2.39 10,077
11/14/2013 2.55 2.55 2.28 2.46 59,990
11/13/2013 2.63 2.63 2.5 2.58 36,146
11/12/2013 2.87 2.87 2.571 2.6 39,209
11/11/2013 2.78 2.89 2.71 2.87 21,572
11/08/2013 2.611 2.7 2.501 2.68 21,970
11/07/2013 2.58 2.64 2.4901 2.5 29,209
11/06/2013 2.66 2.714 2.58 2.6 20,011
11/05/2013 2.64 2.72 2.64 2.67 9,180
11/04/2013 2.7 2.71 2.6001 2.68 14,750
11/01/2013 2.62 2.7 2.56 2.65 26,195
10/31/2013 2.72 2.72 2.59 2.66 19,352
10/30/2013 2.64 2.74 2.6208 2.72 19,139
10/29/2013 2.69 2.69 2.5 2.6 53,108
10/28/2013 2.73 2.73 2.6 2.68 29,227
10/25/2013 2.82 2.88 2.59 2.75 97,395
10/24/2013 2.85 2.88 2.69 2.7 50,300
10/23/2013 2.9 2.922 2.69 2.84 66,432
10/22/2013 3.11 3.14 2.9 2.92 61,770
10/21/2013 3.12 3.24 2.8501 3.07 158,896
10/18/2013 3.14 3.24 2.81 3.07 150,702
10/17/2013 2.872 3.35 2.87 3.16 398,956
10/16/2013 2.75 3.0799 2.71 2.89 288,225
10/15/2013 2.73 3.17 2.52 2.64 373,775
10/14/2013 2.87 2.9124 2.55 2.68 104,372
10/11/2013 2.67 2.95 2.62 2.86 380,374
10/10/2013 2.39 2.75 2.39 2.52 228,088
10/09/2013 2.42 2.421 2.221 2.39 25,920
10/08/2013 2.369 2.55 2.34 2.4 145,373
10/07/2013 2.15 2.45 2.15 2.34 83,006
10/04/2013 2.24 2.2899 2.15 2.18 24,640
10/03/2013 2.24 2.28 2.2 2.21 7,613
10/02/2013 2.28 2.35 2.25 2.25 8,231
10/01/2013 2.27 2.34 2.27 2.27 3,806
09/30/2013 2.29 2.429 2.2106 2.27 15,708
09/27/2013 2.35 2.59 2.22 2.27 163,211
09/26/2013 2.32 2.38 2.27 2.27 34,010
09/25/2013 2.17 2.3745 2.17 2.27 75,864
09/24/2013 2.1701 2.25 2.13 2.1784 20,013
09/23/2013 2.2 2.209 2.12 2.1599 9,288
09/20/2013 2.1507 2.24 2.1501 2.17 9,755
09/19/2013 2.14 2.3 2.14 2.1499 46,339
09/18/2013 2.19 2.2164 2.1119 2.14 13,100
09/17/2013 2.18 2.18 2.09 2.17 7,055
09/16/2013 2.26 2.2899 2.1 2.18 20,951
09/13/2013 2.33 2.36 2.211 2.26 12,852
09/12/2013 2.32 2.33 2.2 2.26 6,380
09/11/2013 2.36 2.36 2.26 2.2999 10,545
09/10/2013 2.22 2.4 2.22 2.35 76,515
09/09/2013 2.25 2.25 2.1681 2.22 21,687
09/06/2013 2.23 2.2559 2.18 2.2422 27,144
09/05/2013 2.29 2.32 2.21 2.21 17,583
09/04/2013 2.26 2.399 2.26 2.289 37,363
09/03/2013 2.17 2.32 2.16 2.2421 34,842
08/30/2013 2.093 2.13 2.08 2.13 18,761
08/29/2013 2.06 2.12 2.05 2.06 13,716
08/28/2013 2.05 2.1 2.05 2.05 18,305
08/27/2013 2.14 2.1699 2.1 2.1 24,219
08/26/2013 2.26 2.2744 2.07 2.1684 56,991
08/23/2013 2.33 2.33 2.215 2.26 16,571
08/22/2013 2.37 2.37 2.17 2.29 65,410
08/21/2013 2.3701 2.3794 2.35 2.36 12,187
08/20/2013 2.37 2.38 2.35 2.38 39,869
08/19/2013 2.39 2.4299 2.35 2.3801 31,904
08/16/2013 2.32 2.44 2.3001 2.34 52,832
08/15/2013 2.6 2.6 1.91 2.29 342,959
08/14/2013 2.71 2.75 2.35 2.52 360,783
08/13/2013 3.49 3.55 3.2 3.35 136,612
08/12/2013 3.34 3.84 3.33 3.41 507,803
08/09/2013 3.03 3.51 3.03 3.3 437,083
08/08/2013 2.92 3.0773 2.9 2.99 39,503
08/07/2013 3.07 3.12 2.9296 2.97 36,776
08/06/2013 3.14 3.1401 2.95 3.03 31,348
08/05/2013 3.12 3.25 2.95 3.07 94,622
08/02/2013 2.95 3.31 2.9 3.08 161,388
08/01/2013 2.95 2.99 2.9 2.91 5,494
07/31/2013 2.9 3 2.86 3 7,250
07/30/2013 2.95 2.95 2.87 2.89 16,167
07/29/2013 3.01 3.01 2.88 2.9301 4,620
07/26/2013 3 3.05 3 3.03 11,190
07/25/2013 2.92 3.09 2.891 2.99 42,966
07/24/2013 2.89 2.92 2.88 2.92 13,297
07/23/2013 2.92 3.14 2.85 2.865 170,735
07/22/2013 2.83 2.94 2.72 2.86 32,160
07/19/2013 2.92 2.92 2.8 2.84 4,900
07/18/2013 2.82 2.9 2.77 2.84 8,299
07/17/2013 2.76 2.8697 2.76 2.85 8,014
07/16/2013 2.81 2.86 2.74 2.86 22,605
07/15/2013 2.88 2.88 2.78 2.84 21,261
07/12/2013 2.95 2.95 2.751 2.87 15,266
07/11/2013 2.83 2.832 2.7 2.8 27,159
07/10/2013 2.8 2.9999 2.76 2.76 70,243
07/09/2013 2.87 2.901 2.78 2.83 35,706
07/08/2013 2.86 2.91 2.75 2.87 27,197
07/05/2013 2.95 2.95 2.9 2.9 4,440
07/03/2013 3.09 3.19 2.91 2.93 24,212
07/02/2013 3.02 3.15 2.97 3.09 71,387
07/01/2013 2.89 2.98 2.8601 2.97 38,381
06/28/2013 2.8 2.83 2.78 2.83 15,438
06/27/2013 2.82 2.8899 2.78 2.8 13,187
06/26/2013 2.93 2.93 2.7 2.82 59,621
06/25/2013 2.9 2.94 2.9 2.93 6,700
06/24/2013 2.91 2.95 2.9 2.92 24,074
06/21/2013 2.936 2.936 2.9 2.91 4,280
06/20/2013 2.98 2.98 2.9 2.92 18,939
06/19/2013 2.97 3.05 2.95 2.965 7,950
06/18/2013 3.0001 3.09 2.98 3.0499 17,607
06/17/2013 3.06 3.07 2.91 3.06 14,201
06/14/2013 2.965 2.99 2.95 2.96 9,122
06/13/2013 3.059 3.059 2.91 2.92 8,647
06/12/2013 3.027 3.0594 2.92 2.93 30,483
06/11/2013 3.01 3.28 2.96 3.05 88,394
06/10/2013 3.0101 3.0399 2.95 3 17,270
06/07/2013 3.02 3.032 2.95 3.01 14,058
06/06/2013 3.0101 3.03 2.9 3.01 34,702
06/05/2013 3.1 3.129 2.95 3.0652 27,814
06/04/2013 3.11 3.14 3.01 3.1 17,721
06/03/2013 3.15 3.21 3.01 3.1 52,320
05/31/2013 3.12 3.1401 3.1 3.12 35,845
05/30/2013 3.18 3.19 3.1 3.15 34,719
05/29/2013 3.18 3.25 3.08 3.18 35,972
05/28/2013 3.15 3.35 3.15 3.24 141,065
05/24/2013 3.16 3.16 3.05 3.11 36,823
05/23/2013 3.13 3.29 3.05 3.22 85,764
05/22/2013 3.1 3.68 3.1 3.24 301,188
05/21/2013 3.08 3.2 3.06 3.13 25,945
05/20/2013 3.16 3.29 2.89 3.06 116,369
05/17/2013 3.11 3.24 3.1 3.14 27,435
05/16/2013 3.15 3.15 3.01 3.1 61,839
05/15/2013 3.56 3.56 3.0101 3.13 372,617
05/14/2013 3.62 3.7174 3.5 3.6 60,058
05/13/2013 3.72 3.85 3.4301 3.62 133,195
05/10/2013 3.4 3.95 3.4 3.73 506,958
05/09/2013 2.979 3.3 2.91 3.279 307,194
05/08/2013 2.93 3.016 2.86 2.88 45,273
05/07/2013 2.98 2.982 2.8 2.909 80,901
05/06/2013 2.9 3.07 2.9 2.99 50,674
05/03/2013 3.01 3.1 2.901 2.94 31,262
05/02/2013 2.95 3.05 2.95 2.99 37,776
05/01/2013 2.968 2.99 2.92 2.95 20,432
04/30/2013 2.94 3.0299 2.9 2.91 41,098
04/29/2013 3.24 3.27 2.91 2.95 145,421
04/26/2013 2.82 3.3 2.77 3.189 337,942
04/25/2013 2.8 2.92 2.7701 2.86 31,238
04/24/2013 2.9 2.9 2.8 2.8 52,577
04/23/2013 2.9 3.06 2.85 2.92 84,429
04/22/2013 2.8 3.07 2.8 2.97 60,916
04/19/2013 2.92 2.95 2.8 2.81 50,453
04/18/2013 2.96 3 2.9 2.93 29,482
04/17/2013 3.02 3.04 2.89 3 11,259
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?