Calix Inc (NY: CALX )

66.94 USD -0.02 (-0.02%)
Streaming Delayed Price Updated: 1:29 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 38.18 40.23 37.54 39.51 1,272,300 +1.96(+5.22%)
Feb 25, 2021 38.10 39.59 37.31 37.55 948,406 -0.56(-1.47%)
Feb 24, 2021 36.04 38.22 35.80 38.11 1,065,212 +1.98(+5.48%)
Feb 23, 2021 35.00 36.32 33.20 36.13 929,318 -0.23(-0.63%)
Feb 22, 2021 35.93 36.88 35.67 36.36 754,512 +0.06(+0.17%)
Feb 19, 2021 34.91 37.00 34.76 36.30 684,400 +1.85(+5.37%)
Feb 18, 2021 34.53 34.94 34.13 34.45 432,896 -0.60(-1.71%)
Feb 17, 2021 35.85 36.35 34.16 35.05 690,993 -1.74(-4.73%)
Feb 16, 2021 36.87 37.36 35.51 36.79 616,826 -0.01(-0.03%)
Feb 12, 2021 36.27 37.53 35.78 36.80 632,700 +0.06(+0.16%)
Feb 11, 2021 36.73 38.26 35.56 36.74 1,328,795 +1.90(+5.45%)
Feb 10, 2021 36.00 36.08 34.09 34.84 959,468 -1.03(-2.87%)
Feb 09, 2021 35.06 36.15 35.05 35.87 735,121 +0.86(+2.46%)
Feb 08, 2021 34.58 36.00 34.16 35.01 1,281,040 +2.36(+7.23%)
Feb 05, 2021 32.35 32.74 31.97 32.65 653,800 +0.64(+2.00%)
Feb 04, 2021 32.18 32.59 31.31 32.01 677,425 -0.13(-0.40%)
Feb 03, 2021 33.11 33.58 31.59 32.14 730,175 -0.70(-2.13%)
Feb 02, 2021 32.18 33.19 32.18 32.84 908,299 +1.05(+3.30%)
Feb 01, 2021 30.52 32.07 29.91 31.79 1,057,823 +1.59(+5.26%)
Jan 29, 2021 31.50 32.33 29.12 30.20 2,362,600 -2.34(-7.19%)
Jan 28, 2021 36.30 36.30 30.68 32.54 2,581,593 -1.86(-5.41%)
Jan 27, 2021 34.07 36.39 33.41 34.40 1,258,415 -1.59(-4.42%)
Jan 26, 2021 36.06 36.43 34.66 35.99 929,447 +0.40(+1.12%)
Jan 25, 2021 35.35 36.94 34.73 35.59 788,683 +0.87(+2.51%)
Jan 22, 2021 34.00 34.97 34.00 34.72 539,400 +0.04(+0.12%)
Jan 21, 2021 35.00 35.12 33.95 34.68 766,132 -0.19(-0.54%)
Jan 20, 2021 35.74 36.71 34.42 34.87 661,130 -0.21(-0.60%)
Jan 19, 2021 33.29 35.29 32.63 35.08 799,797 +2.31(+7.05%)
Jan 15, 2021 32.53 33.50 32.35 32.77 581,900 -0.01(-0.03%)
Jan 14, 2021 32.40 33.42 32.08 32.78 887,565 +0.75(+2.34%)
Jan 13, 2021 33.23 33.23 31.83 32.03 728,962 -1.16(-3.50%)
Jan 12, 2021 32.16 33.38 32.09 33.19 539,516 +1.10(+3.43%)
Jan 11, 2021 30.98 32.50 30.80 32.09 638,895 +0.25(+0.79%)
Jan 08, 2021 31.57 32.59 31.01 31.84 746,600 +0.68(+2.18%)
Jan 07, 2021 30.42 31.66 30.35 31.16 518,828 +0.76(+2.50%)
Jan 06, 2021 29.58 30.79 29.36 30.40 536,603 +0.66(+2.22%)
Jan 05, 2021 28.87 30.38 28.87 29.74 880,983 +0.55(+1.88%)
Jan 04, 2021 29.91 30.08 28.58 29.19 673,012 -0.57(-1.92%)
Dec 31, 2020 29.76 29.76 29.76 351,526 -0.29(-0.97%)
Dec 30, 2020 30.30 30.69 29.98 30.05 351,526 +0.16(+0.54%)
Dec 29, 2020 31.25 31.42 29.50 29.89 872,328 -1.41(-4.50%)
Dec 28, 2020 32.48 33.02 31.20 31.30 789,585 -0.61(-1.91%)
Dec 24, 2020 32.35 32.62 31.70 31.91 241,800 -0.18(-0.56%)
Dec 23, 2020 33.00 33.05 31.92 32.09 679,649 -0.76(-2.31%)
Dec 22, 2020 31.59 32.93 31.32 32.85 992,958 +1.30(+4.12%)
Dec 21, 2020 30.54 31.77 30.00 31.55 778,023 +0.11(+0.35%)
Dec 18, 2020 30.57 31.50 30.37 31.44 1,248,700 +1.14(+3.76%)
Dec 17, 2020 29.51 30.48 29.31 30.30 730,065 +0.82(+2.78%)
Dec 16, 2020 29.71 29.94 29.19 29.48 679,894 -0.20(-0.67%)
Dec 15, 2020 29.00 30.11 28.06 29.68 1,317,033 +0.62(+2.13%)
Dec 14, 2020 25.10 29.25 25.10 29.06 4,018,220 +4.26(+17.18%)
Dec 11, 2020 24.57 25.04 23.97 24.80 439,300 -0.09(-0.36%)
Dec 10, 2020 23.49 24.90 23.11 24.89 748,353 +1.06(+4.45%)
Dec 09, 2020 24.41 24.95 22.79 23.83 1,122,820 -0.88(-3.56%)
Dec 08, 2020 25.55 25.63 24.17 24.71 700,320 -0.59(-2.33%)
Dec 07, 2020 24.13 25.55 23.29 25.30 1,411,371 +1.49(+6.26%)
Dec 04, 2020 23.29 23.93 23.04 23.81 832,000 +0.43(+1.84%)
Dec 03, 2020 23.00 24.05 22.59 23.38 1,185,911 +0.68(+3.00%)
Dec 02, 2020 22.75 22.93 22.25 22.70 708,809 -0.33(-1.43%)
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.