Calix Inc (NY: CALX )

50.75 USD -3.95 (-7.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 14.24 14.44 13.55 14.10 1,466,500 -0.15(-1.05%)
May 28, 2020 13.50 14.57 13.48 14.25 1,801,063 +0.78(+5.79%)
May 27, 2020 12.98 13.49 12.30 13.47 717,992 +0.70(+5.48%)
May 26, 2020 12.82 12.94 12.56 12.77 425,684 +0.14(+1.11%)
May 22, 2020 12.45 12.82 12.30 12.63 431,500 +0.30(+2.43%)
May 21, 2020 12.34 12.54 12.20 12.33 407,380 -0.07(-0.56%)
May 20, 2020 12.10 12.55 12.03 12.40 396,198 +0.44(+3.68%)
May 19, 2020 11.88 12.11 11.78 11.96 568,312 +0.08(+0.67%)
May 18, 2020 11.26 11.89 11.26 11.88 517,483 +0.91(+8.30%)
May 15, 2020 10.84 11.20 10.83 10.97 320,900 -0.11(-0.99%)
May 14, 2020 11.11 11.11 10.64 11.08 330,296 -0.14(-1.25%)
May 13, 2020 11.64 11.90 11.19 11.22 434,910 -0.54(-4.59%)
May 12, 2020 12.10 12.23 11.74 11.76 678,700 -0.25(-2.08%)
May 11, 2020 12.41 12.44 12.01 12.01 367,555 -0.56(-4.46%)
May 08, 2020 12.72 12.72 12.38 12.57 496,300 +0.01(+0.08%)
May 07, 2020 12.03 12.70 11.97 12.56 676,369 +0.74(+6.26%)
May 06, 2020 12.06 12.60 11.69 11.82 1,085,163 -0.19(-1.58%)
May 05, 2020 11.73 12.25 11.26 12.01 1,115,270 +0.73(+6.47%)
May 04, 2020 11.76 12.03 11.03 11.28 686,458 -0.68(-5.69%)
May 01, 2020 11.37 12.31 11.24 11.96 1,035,900 +0.46(+4.00%)
Apr 30, 2020 11.83 12.41 11.22 11.50 1,017,623 +0.00(+0.00%)
Apr 29, 2020 10.86 11.80 10.57 11.50 1,747,567 +1.51(+15.12%)
Apr 28, 2020 10.00 10.68 9.830 9.990 557,220 +0.07(+0.71%)
Apr 27, 2020 10.25 10.43 9.900 9.920 739,392 +0.08(+0.81%)
Apr 24, 2020 8.420 10.04 8.420 9.840 2,221,900 +2.19(+28.63%)
Apr 23, 2020 7.380 7.820 7.380 7.650 345,886 +0.22(+2.96%)
Apr 22, 2020 7.590 7.830 7.400 7.430 207,588 +0.07(+0.95%)
Apr 21, 2020 7.750 7.810 7.330 7.360 192,306 -0.61(-7.65%)
Apr 20, 2020 7.550 8.080 7.510 7.970 148,172 +0.26(+3.37%)
Apr 17, 2020 7.250 7.740 7.250 7.710 233,300 +0.58(+8.13%)
Apr 16, 2020 7.340 7.560 6.900 7.130 199,716 -0.21(-2.86%)
Apr 15, 2020 7.300 7.430 7.010 7.340 242,848 -0.12(-1.61%)
Apr 14, 2020 7.410 7.670 7.310 7.460 249,219 +0.15(+2.05%)
Apr 13, 2020 7.300 7.430 7.250 7.310 293,316 -0.13(-1.75%)
Apr 09, 2020 7.570 7.630 7.335 7.440 307,400 -0.14(-1.85%)
Apr 08, 2020 7.630 7.690 7.380 7.580 297,243 -0.11(-1.43%)
Apr 07, 2020 8.060 8.455 7.640 7.690 358,292 -0.20(-2.53%)
Apr 06, 2020 7.330 7.940 7.180 7.890 385,575 +0.83(+11.76%)
Apr 03, 2020 7.090 7.180 6.820 7.060 243,300 -0.08(-1.12%)
Apr 02, 2020 6.660 7.170 6.640 7.140 288,083 +0.39(+5.78%)
Apr 01, 2020 6.820 6.960 6.660 6.750 226,987 -0.33(-4.66%)
Mar 31, 2020 7.120 7.290 6.910 7.080 333,972 -0.09(-1.26%)
Mar 30, 2020 6.790 7.250 6.720 7.170 192,023 +0.50(+7.50%)
Mar 27, 2020 7.010 7.140 6.650 6.670 245,000 -0.62(-8.50%)
Mar 26, 2020 6.440 7.290 6.360 7.290 392,755 +0.87(+13.55%)
Mar 25, 2020 6.180 6.610 6.040 6.420 269,244 +0.26(+4.22%)
Mar 24, 2020 6.050 6.240 5.910 6.160 403,738 +0.28(+4.76%)
Mar 23, 2020 6.010 6.060 5.610 5.880 401,448 -0.22(-3.61%)
Mar 20, 2020 6.500 6.650 6.050 6.100 437,300 -0.40(-6.15%)
Mar 19, 2020 5.900 6.620 5.840 6.500 473,142 +0.59(+9.98%)
Mar 18, 2020 6.040 6.260 5.720 5.910 551,096 -0.36(-5.74%)
Mar 17, 2020 6.300 6.440 6.000 6.270 492,785 +0.06(+0.97%)
Mar 16, 2020 6.400 6.570 6.175 6.210 251,152 -0.75(-10.78%)
Mar 13, 2020 6.880 7.000 6.620 6.960 400,900 +0.30(+4.50%)
Mar 12, 2020 7.170 7.170 6.615 6.660 452,780 -0.87(-11.55%)
Mar 11, 2020 7.660 7.795 7.460 7.530 355,391 -0.25(-3.21%)
Mar 10, 2020 8.080 8.220 7.440 7.780 436,855 -0.15(-1.89%)
Mar 09, 2020 8.540 8.540 7.860 7.930 269,811 -0.88(-9.99%)
Mar 06, 2020 8.660 8.880 8.650 8.810 319,700 -0.04(-0.45%)
Mar 05, 2020 8.800 9.185 8.760 8.850 574,526 -0.09(-1.01%)
Mar 04, 2020 9.000 9.120 8.755 8.940 237,577 -0.02(-0.22%)
Mar 03, 2020 8.950 9.100 8.780 8.960 344,589 -0.02(-0.22%)
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.