Calix Inc (NY: CALX )

54.14 USD +0.31 (+0.58%)
Streaming Delayed Price Updated: 12:46 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 55.75 56.02 52.74 53.83 656,145 -2.46(-4.37%)
Oct 21, 2021 56.14 57.26 55.77 56.29 533,643 +0.73(+1.31%)
Oct 20, 2021 57.75 58.34 55.42 55.56 533,743 -1.90(-3.31%)
Oct 19, 2021 57.56 58.00 56.90 57.46 333,371 -0.27(-0.47%)
Oct 18, 2021 57.60 57.95 56.52 57.73 370,944 +0.36(+0.63%)
Oct 15, 2021 60.00 60.00 57.15 57.37 591,858 -1.67(-2.83%)
Oct 14, 2021 58.69 59.25 58.24 59.04 316,503 +1.27(+2.20%)
Oct 13, 2021 56.99 58.30 56.83 57.77 381,187 +1.06(+1.87%)
Oct 12, 2021 56.10 56.76 55.51 56.71 342,983 +1.10(+1.98%)
Oct 11, 2021 55.44 56.32 55.10 55.61 334,772 -0.38(-0.68%)
Oct 08, 2021 56.50 56.50 55.26 55.99 345,894 -0.17(-0.30%)
Oct 07, 2021 56.00 57.15 55.17 56.16 650,815 +0.81(+1.46%)
Oct 06, 2021 53.18 55.37 52.59 55.35 711,322 +1.63(+3.03%)
Oct 05, 2021 52.57 54.49 52.39 53.72 631,563 +1.45(+2.77%)
Oct 04, 2021 50.94 52.31 49.53 52.27 463,401 +1.96(+3.90%)
Oct 01, 2021 49.97 51.65 49.20 50.31 658,578 +0.88(+1.78%)
Sep 30, 2021 48.50 49.81 48.21 49.43 607,426 +1.23(+2.55%)
Sep 29, 2021 48.09 48.69 47.36 48.20 456,946 +0.84(+1.77%)
Sep 28, 2021 51.52 51.65 47.35 47.36 786,701 -4.68(-8.99%)
Sep 27, 2021 52.00 52.88 51.52 52.04 333,800 +0.04(+0.08%)
Sep 24, 2021 52.60 52.82 50.11 52.00 425,986 -0.99(-1.87%)
Sep 23, 2021 51.76 53.84 50.69 52.99 728,958 +1.68(+3.27%)
Sep 22, 2021 48.11 51.76 47.91 51.31 728,965 +3.71(+7.79%)
Sep 21, 2021 47.90 48.50 46.44 47.60 356,031 +0.20(+0.42%)
Sep 20, 2021 47.00 47.80 46.21 47.40 468,678 -0.85(-1.76%)
Sep 17, 2021 48.89 51.27 47.45 48.25 1,425,662 -0.40(-0.82%)
Sep 16, 2021 48.03 48.78 46.86 48.65 443,930 +0.49(+1.02%)
Sep 15, 2021 45.85 48.14 45.31 48.16 446,544 +2.06(+4.47%)
Sep 14, 2021 46.76 46.85 45.29 46.10 384,555 -0.36(-0.77%)
Sep 13, 2021 45.85 46.76 45.00 46.46 373,443 +0.86(+1.89%)
Sep 10, 2021 46.57 46.57 44.58 45.60 360,484 -0.64(-1.38%)
Sep 09, 2021 45.48 46.70 45.15 46.24 317,074 +0.66(+1.45%)
Sep 08, 2021 45.21 45.72 44.59 45.58 632,465 +0.22(+0.49%)
Sep 07, 2021 46.10 46.10 44.52 45.36 357,830 -0.99(-2.14%)
Sep 03, 2021 46.41 46.56 45.54 46.35 224,846 -0.06(-0.13%)
Sep 02, 2021 45.58 46.69 45.07 46.41 294,067 +1.27(+2.81%)
Sep 01, 2021 47.08 47.08 44.78 45.14 329,555 -1.46(-3.13%)
Aug 31, 2021 47.00 47.01 46.10 46.60 248,338 -0.49(-1.04%)
Aug 30, 2021 48.38 48.38 46.36 47.09 310,223 -1.04(-2.16%)
Aug 27, 2021 47.60 49.00 47.16 48.13 511,699 +0.55(+1.16%)
Aug 26, 2021 46.82 47.85 46.44 47.58 293,202 +0.50(+1.06%)
Aug 25, 2021 47.18 48.33 46.56 47.08 505,574 +0.24(+0.51%)
Aug 24, 2021 45.09 46.84 44.90 46.84 302,344 +1.98(+4.41%)
Aug 23, 2021 43.40 45.40 43.21 44.86 525,026 +1.90(+4.42%)
Aug 20, 2021 43.06 43.59 42.60 42.96 501,371 +0.01(+0.02%)
Aug 19, 2021 42.37 43.53 41.76 42.95 533,730 -0.21(-0.49%)
Aug 18, 2021 43.25 44.22 43.10 43.16 241,007 -0.34(-0.78%)
Aug 17, 2021 44.00 44.25 42.78 43.50 349,288 -0.60(-1.36%)
Aug 16, 2021 44.58 45.04 43.99 44.10 233,948 -0.96(-2.13%)
Aug 13, 2021 45.42 45.87 44.69 45.06 322,808 -0.28(-0.62%)
Aug 12, 2021 45.03 45.35 43.95 45.34 376,248 +0.31(+0.69%)
Aug 11, 2021 45.19 45.19 43.90 45.03 294,251 +0.01(+0.02%)
Aug 10, 2021 46.17 46.38 44.59 45.02 380,546 -1.18(-2.55%)
Aug 09, 2021 45.70 47.61 45.17 46.20 380,302 +0.50(+1.09%)
Aug 06, 2021 45.49 45.97 44.72 45.70 440,115 +0.89(+1.99%)
Aug 05, 2021 44.82 45.37 44.30 44.81 262,392 -0.05(-0.11%)
Aug 04, 2021 45.29 46.30 44.61 44.86 307,890 -1.17(-2.54%)
Aug 03, 2021 45.97 46.02 44.08 46.03 389,112 +0.57(+1.25%)
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.