CALI

Historical Stock Prices

$2.0702
*  
0.0102
0.5%
Get CALI Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading CALI now
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 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 2.0499 2.1399 2.0499 2.0702 12,710
08/28/2014 2.01 2.1 2.0001 2.06 7,617
08/27/2014 2.04 2.23 1.96 2.07 109,236
08/26/2014 1.8 2.2599 1.7 1.93 116,237
08/25/2014 1.55 1.89 1.55 1.7882 51,258
08/22/2014 1.59 1.67 1.57 1.57 11,668
08/21/2014 1.72 1.76 1.58 1.59 46,216
08/20/2014 1.78 1.79 1.72 1.72 3,103
08/19/2014 1.81 1.82 1.73 1.759 7,784
08/18/2014 1.88 1.88 1.76 1.79 23,341
08/15/2014 1.75 1.86 1.75 1.83 8,703
08/14/2014 1.77 1.88 1.75 1.79 22,693
08/13/2014 1.82 1.82 1.7101 1.77 21,042
08/12/2014 1.76 1.83 1.72 1.82 26,759
08/11/2014 1.92 1.92 1.76 1.77 26,415
08/08/2014 1.931 1.98 1.81 1.81 55,817
08/07/2014 1.83 1.98 1.76 1.81 63,294
08/06/2014 1.87 1.966 1.7 1.89 7,417
08/05/2014 1.87 1.95 1.86 1.87 3,564
08/04/2014 1.86 1.98 1.84 1.98 15,727
08/01/2014 1.91 1.929 1.84 1.86 36,761
07/31/2014 1.93 1.96 1.92 1.92 4,259
07/30/2014 1.95 2.08 1.91 1.92 34,500
07/29/2014 2.03 2.1 1.98 2.02 54,237
07/28/2014 1.9801 2.171 1.9801 2.1 78,595
07/25/2014 2 2.04 1.93 2.04 27,012
07/24/2014 1.95 2.3 1.85 2.04 119,357
07/23/2014 2.32 2.58 2.27 2.2705 93,877
07/22/2014 2.27 2.49 2.2405 2.376 10,981
07/21/2014 2.29 2.5 2.13 2.25 66,736
07/18/2014 2.27 2.3 2.11 2.246 14,944
07/17/2014 2.07 2.21 2.07 2.1601 12,955
07/16/2014 2.08 2.13 2.05 2.1 8,077
07/15/2014 2.06 2.08 2.06 2.08 2,172
07/14/2014 2.17 2.17 2.08 2.08 7,652
07/11/2014 2.08 2.19 2.08 2.08 3,862
07/10/2014 2.2 2.38 2.06 2.13 24,419
07/09/2014 2.12 2.46 2.12 2.23 27,139
07/08/2014 2.268 2.268 2.1 2.15 12,226
07/07/2014 2.3 2.34 2.15 2.19 17,945
07/03/2014 2.22 2.49 2.22 2.3 24,157
07/02/2014 2.17 2.36 2.1001 2.29 78,699
07/01/2014 2.203 2.21 2.07 2.09 13,183
06/30/2014 2.1 2.22 2.05 2.05 20,520
06/27/2014 2.07 2.22 2.07 2.13 6,435
06/26/2014 2.1 2.1399 1.8701 2.08 36,519
06/25/2014 2.21 2.22 2.13 2.13 3,750
06/24/2014 2.22 2.22 2.12 2.19 17,936
06/23/2014 2.236 2.3 2.19 2.21 14,875
06/20/2014 2.261 2.291 2.1499 2.19 7,174
06/19/2014 2.102 2.29 2.102 2.2201 2,207
06/18/2014 2.12 2.36 2.11 2.23 13,976
06/17/2014 2.06 2.2 2.06 2.156 3,216
06/16/2014 2.098 2.16 2.09 2.12 4,744
06/13/2014 2.2 2.2 2.0101 2.09 33,104
06/12/2014 2.2 2.26 2.2 2.23 5,885
06/11/2014 2.21 2.28 2.2 2.2 5,928
06/10/2014 2.37 2.37 2.18 2.29 9,483
06/09/2014 2.2101 2.3069 2.2101 2.25 11,616
06/06/2014 2.21 2.2392 2.19 2.22 15,300
06/05/2014 2.282 2.47 2.26 2.26 12,101
06/04/2014 2.28 2.29 2.26 2.29 3,700
06/03/2014 2.46 2.6 2.22 2.282 55,112
06/02/2014 2.1 2.44 2.1 2.37 66,007
05/30/2014 2.45 2.62 2.1 2.1 17,359
05/29/2014 2.18 2.59 2.18 2.45 45,493
05/28/2014 2.219 2.24 2.18 2.18 8,694
05/27/2014 2 2.3399 2 2.17 18,085
05/23/2014 2 2.19 1.9 1.99 99,049
05/22/2014 2.17 2.2354 2.15 2.15 7,861
05/21/2014 2.02 2.25 2.02 2.16 6,547
05/20/2014 2.05 2.051 2.02 2.03 3,060
05/19/2014 2.13 2.13 2.04 2.0849 7,400
05/16/2014 2.1101 2.2 2.1101 2.15 4,522
05/15/2014 2.02 2.23 2.02 2.11 42,486
05/14/2014 2.1 2.125 2.04 2.06 13,418
05/13/2014 2.14 2.15 2.04 2.09 20,865
05/12/2014 1.98 2.1392 1.98 2.03 44,905
05/09/2014 1.9 2 1.9 1.92 17,480
05/08/2014 1.87 2.29 1.87 1.87 26,934
05/07/2014 2.25 2.27 1.83 1.86 83,566
05/06/2014 2.36 2.43 2.09 2.34 33,788
05/05/2014 2.45 2.45 2.25 2.2999 61,355
05/02/2014 2.51 2.59 2.5 2.52 14,116
05/01/2014 2.6199 2.6199 2.51 2.619 8,167
04/30/2014 2.5315 2.6396 2.53 2.63 15,331
04/29/2014 2.55 2.637 2.55 2.62 3,690
04/28/2014 2.5801 2.6295 2.5 2.5501 17,399
04/25/2014 2.69 2.729 2.521 2.56 8,397
04/24/2014 2.71 2.75 2.5 2.7238 6,778
04/23/2014 2.66 2.75 2.66 2.7399 5,631
04/22/2014 2.6703 2.8095 2.66 2.67 36,499
04/21/2014 2.6501 2.75 2.6201 2.69 24,972
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
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 Brokers before you trade

Want to trade FX?