Calix Inc (NY: CALX )

66.65 USD -0.31 (-0.46%)
Streaming Delayed Price Updated: 1:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 68.38 68.69 65.80 66.96 740,477 -2.19(-3.17%)
Nov 29, 2021 69.40 70.68 68.68 69.15 436,986 +1.11(+1.63%)
Nov 26, 2021 67.45 68.69 66.56 68.04 345,951 -1.70(-2.44%)
Nov 24, 2021 69.72 70.42 68.30 69.74 385,143 -0.68(-0.97%)
Nov 23, 2021 71.01 73.15 69.34 70.42 438,079 -1.09(-1.52%)
Nov 22, 2021 71.96 73.00 70.32 71.51 372,778 -0.15(-0.21%)
Nov 19, 2021 72.32 73.84 71.34 71.66 382,906 -1.26(-1.73%)
Nov 18, 2021 74.01 73.13 72.43 72.92 311,095 -0.84(-1.14%)
Nov 17, 2021 72.90 74.14 71.96 73.76 351,136 +0.87(+1.19%)
Nov 16, 2021 70.68 73.00 70.23 72.89 541,782 +1.61(+2.26%)
Nov 15, 2021 74.75 74.99 70.39 71.28 700,252 -3.62(-4.83%)
Nov 12, 2021 73.73 75.58 73.57 74.90 397,935 +1.44(+1.96%)
Nov 11, 2021 73.81 75.60 73.36 73.46 523,831 +0.38(+0.52%)
Nov 10, 2021 75.20 73.08 531,300 -3.17(-4.16%)
Nov 09, 2021 73.62 76.47 72.52 76.25 911,050 +3.20(+4.38%)
Nov 08, 2021 71.84 74.05 71.60 73.05 600,217 +1.87(+2.63%)
Nov 05, 2021 72.45 73.12 70.68 71.18 798,123 +0.07(+0.10%)
Nov 04, 2021 72.51 74.69 70.57 71.11 521,672 -1.34(-1.85%)
Nov 03, 2021 69.37 72.50 68.56 72.45 826,253 +3.09(+4.46%)
Nov 02, 2021 67.75 72.85 67.21 69.36 1,404,892 +3.74(+5.70%)
Nov 01, 2021 62.60 66.16 64.24 65.62 786,932 +3.03(+4.84%)
Oct 29, 2021 60.05 63.39 60.05 62.59 585,456 +1.81(+2.98%)
Oct 28, 2021 58.76 60.80 58.24 60.78 582,120 +2.02(+3.44%)
Oct 27, 2021 58.20 61.09 58.15 58.76 968,525 +0.69(+1.19%)
Oct 26, 2021 52.63 58.07 1,158,349 +4.57(+8.54%)
Oct 25, 2021 53.85 54.80 52.98 53.50 788,582 -0.33(-0.61%)
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%)
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.