Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caldwell Part Intl (TSX: CWL )

0.8300 UNCHANGED
Last Price Updated: 9:40 AM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 1.460 1.500 1.450 1.490 15,216 +0.04(+2.76%)
May 28, 2021 1.550 1.550 1.420 1.450 31,300 -0.08(-5.23%)
May 26, 2021 1.530 1.530 1.530 0 -0.08(-4.97%)
May 25, 2021 1.610 1.610 1.610 1.610 370 +0.00(+0.00%)
May 21, 2021 1.610 1.610 1.610 0 -0.02(-1.23%)
May 20, 2021 1.620 1.630 1.620 1.630 1,025 +0.01(+0.62%)
May 19, 2021 1.620 1.620 1.620 1.620 100 -0.02(-1.22%)
May 18, 2021 1.640 1.640 1.640 1.640 700 +0.00(+0.00%)
May 17, 2021 1.650 1.680 1.620 1.640 4,434 +0.01(+0.61%)
May 14, 2021 1.590 1.630 1.590 1.630 4,295 +0.04(+2.52%)
May 13, 2021 1.600 1.600 1.570 1.590 4,902 -0.02(-1.24%)
May 12, 2021 1.690 1.690 1.570 1.610 8,920 -0.02(-1.23%)
May 11, 2021 1.650 1.670 1.630 1.630 2,700 -0.01(-0.61%)
May 10, 2021 1.630 1.660 1.630 1.640 3,606 -0.02(-1.20%)
May 07, 2021 1.630 1.660 1.630 1.660 1,132 +0.06(+3.75%)
May 06, 2021 1.600 1.600 1.590 1.600 352 +0.00(+0.00%)
May 05, 2021 1.650 1.660 1.590 1.600 27,820 -0.05(-3.03%)
May 04, 2021 1.620 1.650 1.610 1.650 1,779 -0.01(-0.60%)
May 03, 2021 1.650 1.670 1.640 1.660 1,400 +0.02(+1.22%)
Apr 30, 2021 1.670 1.670 1.620 1.640 4,220 -0.04(-2.38%)
Apr 29, 2021 1.640 1.760 1.640 1.680 17,611 +0.00(+0.00%)
Apr 28, 2021 1.700 1.760 1.670 1.680 2,078 -0.02(-1.18%)
Apr 27, 2021 1.670 1.700 1.630 1.700 17,906 +0.05(+3.03%)
Apr 26, 2021 1.650 1.650 1.650 1.650 1,416 +0.03(+1.85%)
Apr 23, 2021 1.660 1.660 1.600 1.620 24,080 +0.01(+0.62%)
Apr 22, 2021 1.530 1.630 1.530 1.610 64,935 +0.07(+4.55%)
Apr 21, 2021 1.590 1.620 1.510 1.540 51,633 -0.03(-1.91%)
Apr 20, 2021 1.610 1.610 1.550 1.570 15,829 -0.03(-1.88%)
Apr 19, 2021 1.650 1.650 1.510 1.600 35,754 -0.06(-3.61%)
Apr 16, 2021 1.760 1.760 1.660 1.660 30,136 -0.09(-5.14%)
Apr 15, 2021 1.800 1.820 1.750 1.750 1,390 -0.05(-2.78%)
Apr 14, 2021 1.760 1.820 1.740 1.800 19,402 -0.01(-0.55%)
Apr 13, 2021 1.790 1.950 1.700 1.810 45,633 +0.05(+2.84%)
Apr 12, 2021 1.910 1.910 1.730 1.760 13,434 -0.19(-9.74%)
Apr 09, 2021 1.850 1.950 1.850 1.950 36,798 +0.13(+7.14%)
Apr 08, 2021 1.820 1.820 1.820 1.820 6,830 +0.04(+2.25%)
Apr 07, 2021 1.760 1.830 1.730 1.780 9,186 -0.07(-3.78%)
Apr 06, 2021 1.840 1.850 1.840 1.850 3,815 -0.03(-1.60%)
Apr 05, 2021 1.680 1.880 1.680 1.880 54,755 +0.20(+11.90%)
Apr 01, 2021 1.680 1.680 1.680 0 -0.09(-5.08%)
Mar 31, 2021 1.770 1.770 1.770 1.770 250 +0.00(+0.00%)
Mar 30, 2021 1.790 1.850 1.770 1.770 12,790 +0.00(+0.00%)
Mar 29, 2021 1.760 1.770 1.760 1.770 2,662 +0.02(+1.14%)
Mar 26, 2021 1.750 1.800 1.750 1.750 16,347 +0.03(+1.74%)
Mar 25, 2021 1.800 1.800 1.720 1.720 69,588 -0.20(-10.42%)
Mar 24, 2021 1.990 2.050 1.920 1.920 4,223 -0.12(-5.88%)
Mar 23, 2021 1.810 2.090 1.810 2.040 66,648 +0.13(+6.81%)
Mar 22, 2021 1.890 1.910 1.890 1.910 7,347 +0.03(+1.60%)
Mar 19, 2021 1.940 1.940 1.880 1.880 1,944 -0.01(-0.53%)
Mar 18, 2021 1.800 1.980 1.800 1.890 20,165 +0.11(+6.18%)
Mar 17, 2021 1.990 1.990 1.770 1.780 69,852 -0.20(-10.10%)
Mar 16, 2021 2.050 2.050 1.960 1.980 18,719 -0.09(-4.35%)
Mar 15, 2021 2.240 2.240 2.010 2.070 31,041 -0.08(-3.72%)
Mar 12, 2021 2.180 2.250 2.120 2.150 75,711 -0.06(-2.71%)
Mar 11, 2021 2.120 2.210 2.090 2.210 110,505 +0.14(+6.76%)
Mar 10, 2021 2.100 2.130 2.010 2.070 87,373 +0.06(+2.99%)
Mar 09, 2021 1.950 2.180 1.950 2.010 37,123 +0.06(+3.08%)
Mar 08, 2021 1.920 2.010 1.890 1.950 74,786 +0.11(+5.98%)
Mar 05, 2021 1.750 1.900 1.700 1.840 94,685 +0.09(+5.14%)
Mar 04, 2021 1.900 1.900 1.750 1.750 23,454 -0.13(-6.91%)
Mar 03, 2021 1.980 1.980 1.810 1.880 17,027 -0.08(-4.08%)
Mar 02, 2021 1.840 1.960 1.780 1.960 25,994 +0.18(+10.11%)
Mar 01, 2021 1.790 1.820 1.780 1.780 11,877 +0.02(+1.14%)
Feb 26, 2021 1.800 1.840 1.750 1.760 18,480 -0.04(-2.22%)
Feb 25, 2021 1.760 1.810 1.750 1.800 117,039 +0.06(+3.45%)
Feb 24, 2021 1.800 1.850 1.600 1.740 108,415 -0.10(-5.43%)
Feb 23, 2021 1.880 2.800 1.800 1.840 366,198 +0.05(+2.79%)
Feb 22, 2021 1.690 1.840 1.550 1.790 131,704 +0.25(+16.23%)
Feb 19, 2021 1.530 1.540 1.500 1.540 11,072 +0.02(+1.32%)
Feb 18, 2021 1.490 1.540 1.450 1.520 71,663 +0.09(+6.29%)
Feb 17, 2021 1.470 1.500 1.410 1.430 41,700 -0.04(-2.72%)
Feb 16, 2021 1.480 1.490 1.450 1.470 13,784 +0.02(+1.38%)
Feb 12, 2021 1.450 1.450 1.450 0 +0.01(+0.69%)
Feb 11, 2021 1.490 1.490 1.430 1.440 14,268 -0.02(-1.37%)
Feb 10, 2021 1.420 1.480 1.410 1.460 18,450 +0.03(+2.10%)
Feb 09, 2021 1.490 1.490 1.420 1.430 11,957 +0.00(+0.00%)
Feb 08, 2021 1.460 1.500 1.410 1.430 61,699 -0.03(-2.05%)
Feb 05, 2021 1.480 1.550 1.440 1.460 40,651 +0.00(+0.00%)
Feb 04, 2021 1.430 1.480 1.430 1.460 41,740 +0.06(+4.29%)
Feb 03, 2021 1.390 1.450 1.380 1.400 50,341 +0.03(+2.19%)
Feb 02, 2021 1.330 1.370 1.320 1.370 33,700 +0.02(+1.48%)
Feb 01, 2021 1.390 1.390 1.320 1.350 45,500 +0.03(+2.27%)
Jan 29, 2021 1.300 1.330 1.300 1.320 19,615 +0.02(+1.54%)
Jan 28, 2021 1.330 1.330 1.300 1.300 43,540 -0.05(-3.70%)
Jan 27, 2021 1.310 1.400 1.310 1.350 20,710 +0.00(+0.00%)
Jan 26, 2021 1.310 1.350 1.310 1.350 7,300 +0.03(+2.27%)
Jan 25, 2021 1.300 1.350 1.300 1.320 20,300 +0.00(+0.00%)
Jan 22, 2021 1.350 1.350 1.300 1.320 29,814 +0.00(+0.00%)
Jan 21, 2021 1.390 1.440 1.310 1.320 71,622 -0.07(-5.04%)
Jan 20, 2021 1.490 1.500 1.340 1.390 81,620 -0.06(-4.14%)
Jan 19, 2021 1.390 1.450 1.380 1.450 144,149 +0.08(+5.84%)
Jan 18, 2021 1.300 1.380 1.260 1.370 144,392 +0.05(+3.79%)
Jan 15, 2021 1.260 1.340 1.250 1.320 117,252 +0.12(+10.00%)
Jan 14, 2021 1.150 1.200 1.150 1.200 102,000 +0.05(+4.35%)
Jan 13, 2021 1.090 1.150 1.090 1.150 52,040 +0.05(+4.55%)
Jan 12, 2021 1.070 1.100 1.070 1.100 23,300 +0.04(+3.77%)
Jan 11, 2021 1.030 1.070 1.030 1.060 24,390 -0.03(-2.75%)
Jan 08, 2021 1.090 1.090 1.090 1.090 300 -0.01(-0.91%)
Jan 07, 2021 1.090 1.100 1.090 1.100 500 +0.00(+0.00%)
Jan 06, 2021 1.090 1.100 1.090 1.100 875 +0.00(+0.00%)
Jan 05, 2021 1.120 1.120 1.060 1.100 60,200 -0.02(-1.79%)
Jan 04, 2021 1.120 1.120 1.110 1.120 32,929 +0.00(+0.00%)
Dec 31, 2020 1.120 1.120 1.120 0 -0.01(-0.88%)
Dec 30, 2020 1.130 1.140 1.120 1.130 9,500 +0.00(+0.00%)
Dec 29, 2020 1.110 1.130 1.110 1.130 12,555 +0.02(+1.80%)
Dec 24, 2020 1.110 1.110 1.110 0 +0.04(+3.74%)
Dec 23, 2020 0.9700 1.080 0.9700 1.070 79,520 +0.12(+12.63%)
Dec 22, 2020 0.9500 0.9500 0.9500 0.9500 500 -0.01(-1.04%)
Dec 21, 2020 0.9000 0.9600 0.9000 0.9600 29,961 +0.06(+6.67%)
Dec 18, 2020 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Dec 17, 2020 0.9000 0.9000 0.9000 0.9000 6,500 +0.01(+1.12%)
Dec 16, 2020 0.8800 0.8900 0.8800 0.8900 14,500 +0.01(+1.14%)
Dec 15, 2020 0.8800 0.8800 0.8800 250 +0.00(+0.00%)
Dec 14, 2020 0.8700 0.8800 0.8700 0.8800 2,000 +0.05(+6.02%)
Dec 11, 2020 0.8300 0.8300 0.8300 0.8300 1,000 -0.03(-3.49%)
Dec 10, 2020 0.8600 0.8600 0.8500 0.8600 15,975 +0.01(+1.18%)
Dec 09, 2020 0.8800 0.8800 0.8500 0.8500 1,088 -0.01(-1.16%)
Dec 07, 2020 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Dec 04, 2020 0.8600 0.8600 0.8600 0.8600 1,500 +0.00(+0.00%)
Dec 03, 2020 0.8600 0.8600 0.8600 0.8600 3,000 +0.00(+0.00%)
Dec 02, 2020 0.8600 0.8600 0.8600 0.8600 2,000 +0.02(+2.38%)
Dec 01, 2020 0.8400 0.8400 0.8400 0.8400 7,500 +0.04(+5.00%)
Nov 30, 2020 0.8400 0.8400 0.8000 0.8000 26,000 -0.07(-8.05%)
Nov 27, 2020 0.8100 0.8700 0.8100 0.8700 15,500 +0.00(+0.00%)
Nov 26, 2020 0.8700 0.8700 0.8700 0.8700 8,000 +0.00(+0.00%)
Nov 24, 2020 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Nov 23, 2020 0.8500 0.8500 0.8500 0.8500 8,000 +0.04(+4.94%)
Nov 20, 2020 0.8100 0.8100 0.8100 0.8100 500 +0.03(+3.85%)
Nov 18, 2020 0.7800 0.7800 0.7800 0 -0.07(-8.24%)
Nov 16, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 13, 2020 0.7900 0.8600 0.7800 0.8500 128,313 +0.07(+8.97%)
Nov 12, 2020 0.7800 0.7800 0.7800 0.7800 16,725 +0.01(+1.30%)
Nov 11, 2020 0.7300 0.7700 0.7300 0.7700 44,800 +0.06(+8.45%)
Nov 10, 2020 0.7100 0.7100 0.7100 0.7100 5,000 +0.01(+1.43%)
Nov 09, 2020 0.7000 0.7000 0.7000 0.7000 1,000 +0.02(+2.94%)
Oct 29, 2020 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Oct 28, 2020 0.7000 0.7000 0.7000 0.7000 1,150 +0.01(+1.45%)
Oct 26, 2020 0.6900 0.6900 0.6900 0 -0.02(-2.82%)
Oct 23, 2020 0.7200 0.7200 0.7100 0.7100 5,150 -0.03(-4.05%)
Oct 16, 2020 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Oct 15, 2020 0.7300 0.7300 0.7300 0.7300 3,250 +0.01(+1.39%)
Oct 14, 2020 0.7300 0.7300 0.7200 0.7200 3,275 -0.03(-4.00%)
Oct 09, 2020 0.7500 0.7500 0.7500 0 +0.03(+4.17%)
Oct 08, 2020 0.7200 0.7300 0.7200 0.7200 3,600 -0.01(-1.37%)
Oct 07, 2020 0.7300 0.7300 0.7300 0.7300 4,750 +0.00(+0.00%)
Oct 06, 2020 0.7300 0.7300 0.7300 100 +0.00(+0.00%)
Oct 05, 2020 0.7500 0.7500 0.7300 0.7300 10,800 -0.01(-1.35%)
Oct 01, 2020 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Sep 30, 2020 0.7500 0.7500 0.7500 400 +0.00(+0.00%)
Sep 29, 2020 0.7500 0.7500 0.7500 0.7500 3,500 +0.00(+0.00%)
Sep 28, 2020 0.7600 0.7600 0.7500 0.7500 4,000 +0.02(+2.74%)
Sep 25, 2020 0.7700 0.7700 0.7300 0.7300 16,450 -0.04(-5.19%)
Sep 24, 2020 0.7800 0.7800 0.7700 0.7700 19,000 -0.01(-1.28%)
Sep 23, 2020 0.7800 0.7800 0.7800 0.7800 16,610 -0.01(-1.27%)
Sep 22, 2020 0.7900 0.7900 0.7900 0.7900 3,500 +0.00(+0.00%)
Sep 21, 2020 0.7900 0.7900 0.7900 0.7900 6,275 -0.01(-1.25%)
Sep 17, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 16, 2020 0.7900 0.8000 0.7900 0.8000 7,369 +0.00(+0.00%)
Sep 14, 2020 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Sep 10, 2020 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Sep 09, 2020 0.8100 0.8100 0.8100 0.8100 2,919 +0.01(+1.25%)
Sep 04, 2020 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Sep 03, 2020 0.7900 0.7900 0.7900 0.7900 1,300 +0.01(+1.28%)
Aug 31, 2020 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Aug 28, 2020 0.7900 0.7900 0.7800 0.7900 37,000 +0.03(+3.95%)
Aug 27, 2020 0.8100 0.8100 0.7600 0.7600 21,150 -0.05(-6.17%)
Aug 25, 2020 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
Aug 20, 2020 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Aug 19, 2020 0.8100 0.8100 0.8100 0.8100 2,000 +0.01(+1.25%)
Aug 17, 2020 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Aug 13, 2020 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Aug 12, 2020 0.7600 0.7600 0.7600 0.7600 1,000 -0.01(-1.30%)
Aug 11, 2020 0.7400 0.7700 0.7400 0.7700 5,000 +0.06(+8.45%)
Aug 10, 2020 0.7700 0.7700 0.7000 0.7100 30,700 -0.05(-6.58%)
Aug 05, 2020 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Aug 04, 2020 0.7500 0.7500 0.7500 0.7500 1,000 -0.01(-1.32%)
Jul 31, 2020 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Jul 30, 2020 0.7500 0.7500 0.7500 0.7500 2,400 +0.00(+0.00%)
Jul 29, 2020 0.7500 0.7500 0.7500 0.7500 1,125 +0.00(+0.00%)
Jul 28, 2020 0.7500 0.7500 0.7500 0.7500 4,000 +0.00(+0.00%)
Jul 27, 2020 0.7900 0.7900 0.7500 0.7500 1,817 -0.03(-3.85%)
Jul 24, 2020 0.7800 0.7800 0.7600 0.7800 11,300 +0.00(+0.00%)
Jul 23, 2020 0.7800 0.7800 0.7800 0.7800 15,500 +0.02(+2.63%)
Jul 21, 2020 0.7600 0.7600 0.7600 0 -0.03(-3.80%)
Jul 20, 2020 0.7800 0.7900 0.7500 0.7900 9,000 -0.01(-1.25%)
Jul 17, 2020 0.7900 0.8500 0.7900 0.8000 20,715 +0.02(+2.56%)
Jul 16, 2020 0.7700 0.7800 0.7700 0.7800 12,169 +0.03(+4.00%)
Jul 15, 2020 0.7500 0.7500 0.7500 0.7500 31,101 +0.02(+2.74%)
Jul 14, 2020 0.6400 0.7300 0.6400 0.7300 19,500 +0.08(+12.31%)
Jul 13, 2020 0.6400 0.6500 0.6400 0.6500 6,830 +0.02(+3.17%)
Jul 10, 2020 0.6300 0.6300 0.6300 0.6300 600 +0.03(+5.00%)
Jul 09, 2020 0.5900 0.6000 0.5900 0.6000 14,200 -0.06(-9.09%)
Jul 06, 2020 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
Jul 03, 2020 0.6200 0.6200 0.6200 0.6200 9,750 +0.02(+3.33%)
Jul 02, 2020 0.6000 0.6200 0.5800 0.6000 7,261 -0.02(-3.23%)
Jun 29, 2020 0.6200 0.6200 0.6200 0 -0.04(-6.06%)
Jun 26, 2020 0.6700 0.6700 0.6600 0.6600 5,500 -0.03(-4.35%)
Jun 25, 2020 0.6900 0.6900 0.6900 0.6900 4,000 +0.00(+0.00%)
Jun 23, 2020 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jun 22, 2020 0.7000 0.7100 0.7000 0.7000 7,200 -0.03(-4.11%)
Jun 18, 2020 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Jun 15, 2020 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Jun 12, 2020 0.8100 0.8200 0.7800 0.7800 7,750 -0.01(-1.27%)
Jun 11, 2020 0.8000 0.8000 0.7900 0.7900 9,000 -0.01(-1.25%)
Jun 10, 2020 0.8000 0.8000 0.8000 0.8000 10,015 +0.00(+0.00%)
Jun 09, 2020 0.8000 0.8000 0.8000 0.8000 10,499 +0.00(+0.00%)
Jun 05, 2020 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.