Calix Inc (NY: CALX )

58.76 USD +0.69 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 47.57 47.76 46.69 47.50 316,436 -0.48(-1.00%)
Jun 29, 2021 48.90 48.90 46.31 47.98 350,857 -1.00(-2.04%)
Jun 28, 2021 48.50 49.00 48.38 48.98 403,136 +0.97(+2.02%)
Jun 25, 2021 47.38 48.68 47.17 48.01 1,028,233 +0.85(+1.80%)
Jun 24, 2021 47.48 47.93 46.92 47.16 326,885 +0.23(+0.49%)
Jun 23, 2021 46.16 47.60 46.16 46.93 387,201 +0.61(+1.32%)
Jun 22, 2021 44.72 46.35 44.16 46.32 389,217 +2.17(+4.92%)
Jun 21, 2021 42.95 44.62 42.70 44.15 423,364 +1.54(+3.61%)
Jun 18, 2021 43.75 44.60 41.89 42.61 1,180,329 -2.20(-4.91%)
Jun 17, 2021 45.85 46.41 43.72 44.81 412,402 -1.21(-2.63%)
Jun 16, 2021 45.36 46.19 44.63 46.02 334,822 +0.49(+1.08%)
Jun 15, 2021 45.00 45.76 44.55 45.53 376,717 +0.19(+0.42%)
Jun 14, 2021 47.32 47.42 44.87 45.34 420,007 -1.50(-3.20%)
Jun 11, 2021 46.00 47.08 45.85 46.84 339,911 +0.93(+2.03%)
Jun 10, 2021 46.13 47.30 45.71 45.91 243,464 -0.18(-0.39%)
Jun 09, 2021 46.51 46.70 45.66 46.09 379,591 -0.56(-1.20%)
Jun 08, 2021 47.95 48.11 46.39 46.65 488,748 -0.55(-1.17%)
Jun 07, 2021 46.09 47.36 45.77 47.20 309,411 +0.95(+2.05%)
Jun 04, 2021 45.64 46.49 45.58 46.25 327,590 +0.79(+1.74%)
Jun 03, 2021 45.77 46.58 45.12 45.46 312,023 -0.81(-1.75%)
Jun 02, 2021 46.58 47.14 45.59 46.27 368,680 -0.42(-0.90%)
Jun 01, 2021 45.42 46.78 44.48 46.69 655,451 +2.38(+5.37%)
May 28, 2021 45.53 45.56 44.13 44.31 296,115 -0.61(-1.36%)
May 27, 2021 44.20 45.75 43.82 44.92 399,135 +1.00(+2.28%)
May 26, 2021 43.34 43.99 42.61 43.92 304,197 +0.55(+1.27%)
May 25, 2021 43.91 44.91 43.24 43.37 315,516 -0.16(-0.37%)
May 24, 2021 43.60 44.63 43.24 43.53 318,903 +0.06(+0.14%)
May 21, 2021 44.37 45.01 43.35 43.47 448,382 -0.25(-0.57%)
May 20, 2021 41.85 44.18 41.73 43.72 440,561 +1.90(+4.54%)
May 19, 2021 39.54 41.92 39.26 41.82 297,412 +1.09(+2.68%)
May 18, 2021 41.77 42.14 40.70 40.73 390,860 -0.50(-1.21%)
May 17, 2021 40.78 41.46 40.02 41.23 325,721 -0.21(-0.51%)
May 14, 2021 39.83 41.67 38.58 41.44 365,641 +2.48(+6.37%)
May 13, 2021 39.85 40.96 37.50 38.96 547,495 -0.12(-0.31%)
May 12, 2021 42.06 42.37 38.48 39.08 833,825 -4.29(-9.89%)
May 11, 2021 41.22 43.46 40.57 43.37 703,506 +0.09(+0.21%)
May 10, 2021 48.00 48.00 43.15 43.28 799,174 -4.72(-9.83%)
May 07, 2021 47.00 48.69 46.70 48.00 1,338,892 +1.67(+3.60%)
May 06, 2021 45.26 46.38 44.17 46.33 683,962 +0.65(+1.42%)
May 05, 2021 45.27 46.21 43.85 45.68 798,423 +2.25(+5.18%)
May 04, 2021 42.40 43.67 41.95 43.43 614,228 +0.39(+0.91%)
May 03, 2021 42.57 43.35 41.83 43.04 444,374 +0.75(+1.77%)
Apr 30, 2021 41.98 42.99 41.35 42.29 679,300 -0.70(-1.63%)
Apr 29, 2021 43.46 43.46 41.11 42.99 766,229 +0.14(+0.33%)
Apr 28, 2021 46.23 47.72 42.75 42.85 1,166,184 -2.18(-4.84%)
Apr 27, 2021 46.02 46.56 44.92 45.03 610,740 -0.99(-2.15%)
Apr 26, 2021 44.97 46.43 44.68 46.02 544,568 +1.15(+2.56%)
Apr 23, 2021 44.17 45.47 43.62 44.87 592,000 +1.35(+3.10%)
Apr 22, 2021 43.30 44.90 43.01 43.52 646,321 +0.58(+1.35%)
Apr 21, 2021 40.90 42.96 40.51 42.94 476,486 +2.10(+5.14%)
Apr 20, 2021 41.60 41.60 38.84 40.84 1,153,762 -1.10(-2.62%)
Apr 19, 2021 44.18 44.22 41.89 41.94 657,033 -2.90(-6.47%)
Apr 16, 2021 44.84 45.88 44.22 44.84 756,700 +0.15(+0.34%)
Apr 15, 2021 44.56 44.72 43.20 44.69 649,125 +0.90(+2.06%)
Apr 14, 2021 43.86 45.20 43.61 43.79 729,874 +0.00(+0.00%)
Apr 13, 2021 42.81 44.07 41.85 43.79 704,014 +1.39(+3.28%)
Apr 12, 2021 41.16 42.93 40.00 42.40 766,156 +0.95(+2.29%)
Apr 09, 2021 40.26 41.58 39.59 41.45 761,500 +0.98(+2.42%)
Apr 08, 2021 39.39 40.80 38.73 40.47 803,028 +1.35(+3.45%)
Apr 07, 2021 38.34 39.98 37.60 39.12 977,220 +1.97(+5.30%)
Apr 06, 2021 36.56 37.29 36.22 37.15 452,518 +0.45(+1.23%)
Apr 05, 2021 39.00 39.03 35.84 36.70 665,111 -0.22(-0.60%)
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.