Calix Inc (NY: CALX )

68.04 USD -1.70 (-2.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 18.26 18.66 17.75 17.78 516,217 -0.49(-2.68%)
Sep 29, 2020 18.16 18.53 17.86 18.27 412,709 +0.24(+1.33%)
Sep 28, 2020 17.79 18.15 17.45 18.03 444,682 +0.61(+3.50%)
Sep 25, 2020 17.52 17.57 17.08 17.42 744,300 -0.12(-0.68%)
Sep 24, 2020 17.69 18.16 17.45 17.54 488,051 -0.23(-1.29%)
Sep 23, 2020 18.95 18.95 17.71 17.77 525,286 -1.17(-6.18%)
Sep 22, 2020 18.74 18.96 18.14 18.94 410,803 +0.21(+1.12%)
Sep 21, 2020 18.65 18.99 18.35 18.73 466,818 -0.42(-2.19%)
Sep 18, 2020 19.14 19.37 18.79 19.15 935,100 +0.45(+2.41%)
Sep 17, 2020 18.50 18.79 18.05 18.70 514,367 -0.19(-1.01%)
Sep 16, 2020 19.09 19.55 18.86 18.89 731,024 -0.10(-0.53%)
Sep 15, 2020 18.74 19.14 18.53 18.99 701,406 +0.42(+2.26%)
Sep 14, 2020 18.72 18.90 18.28 18.57 541,478 +0.08(+0.43%)
Sep 11, 2020 18.91 18.98 18.28 18.49 464,300 -0.19(-1.02%)
Sep 10, 2020 19.20 19.48 18.56 18.68 511,114 -0.30(-1.58%)
Sep 09, 2020 18.62 19.25 18.45 18.98 784,781 +0.85(+4.69%)
Sep 08, 2020 18.43 18.87 18.12 18.13 796,097 -1.00(-5.23%)
Sep 04, 2020 19.24 19.52 17.93 19.13 980,500 -0.09(-0.47%)
Sep 03, 2020 20.61 20.71 18.92 19.22 1,503,762 -2.42(-11.18%)
Sep 02, 2020 22.02 22.08 20.34 21.64 1,013,944 -0.20(-0.92%)
Sep 01, 2020 19.55 21.84 19.30 21.84 1,956,348 +2.39(+12.29%)
Aug 31, 2020 21.80 22.02 18.81 19.45 3,325,309 -2.47(-11.27%)
Aug 28, 2020 20.73 22.01 20.37 21.92 2,136,100 +1.50(+7.35%)
Aug 27, 2020 21.11 21.20 20.20 20.42 719,770 +0.05(+0.25%)
Aug 26, 2020 20.85 21.21 20.28 20.37 752,026 -0.19(-0.92%)
Aug 25, 2020 19.92 20.67 19.71 20.56 952,088 +0.53(+2.65%)
Aug 24, 2020 19.95 20.33 19.70 20.03 647,575 +0.28(+1.42%)
Aug 21, 2020 20.20 20.36 19.68 19.75 787,700 -0.71(-3.47%)
Aug 20, 2020 20.48 20.85 20.10 20.46 442,391 -0.16(-0.78%)
Aug 19, 2020 21.05 21.17 20.58 20.62 613,766 -0.52(-2.46%)
Aug 18, 2020 21.40 21.40 20.70 21.14 709,342 -0.19(-0.89%)
Aug 17, 2020 21.00 21.36 20.51 21.33 641,017 +0.34(+1.62%)
Aug 14, 2020 21.36 21.36 20.73 20.99 342,300 -0.53(-2.46%)
Aug 13, 2020 20.60 21.62 20.43 21.52 759,867 +0.69(+3.31%)
Aug 12, 2020 20.65 21.11 20.62 20.83 737,112 +0.26(+1.26%)
Aug 11, 2020 20.95 21.25 20.38 20.57 713,071 -0.39(-1.86%)
Aug 10, 2020 22.40 22.46 20.84 20.96 1,201,600 -1.44(-6.43%)
Aug 07, 2020 22.47 22.69 21.93 22.40 968,300 +0.01(+0.04%)
Aug 06, 2020 21.99 22.67 21.96 22.39 1,028,143 +0.50(+2.28%)
Aug 05, 2020 21.99 22.09 21.41 21.89 872,698 +0.51(+2.39%)
Aug 04, 2020 21.60 21.83 21.10 21.38 1,149,693 -0.28(-1.29%)
Aug 03, 2020 20.68 22.15 20.47 21.66 2,174,691 +1.15(+5.61%)
Jul 31, 2020 21.50 21.58 20.13 20.51 1,038,600 -0.74(-3.48%)
Jul 30, 2020 20.98 21.31 20.07 21.25 2,805,207 +1.15(+5.72%)
Jul 29, 2020 19.12 20.31 18.90 20.10 1,148,482 +0.96(+5.02%)
Jul 28, 2020 20.03 20.63 19.08 19.14 1,075,042 -1.12(-5.53%)
Jul 27, 2020 20.29 20.82 19.66 20.26 2,058,540 +0.00(+0.00%)
Jul 24, 2020 20.15 20.48 19.20 20.26 1,198,200 -0.41(-1.98%)
Jul 23, 2020 20.32 21.43 19.72 20.67 3,024,620 +0.57(+2.84%)
Jul 22, 2020 18.37 20.24 17.75 20.10 4,713,317 +2.94(+17.13%)
Jul 21, 2020 16.69 17.30 16.34 17.16 1,260,601 +0.56(+3.37%)
Jul 20, 2020 15.97 16.62 15.85 16.60 1,117,746 +0.88(+5.60%)
Jul 17, 2020 15.08 16.00 14.98 15.72 1,617,400 +0.77(+5.15%)
Jul 16, 2020 14.97 15.04 14.62 14.95 744,316 -0.02(-0.13%)
Jul 15, 2020 15.10 15.20 14.80 14.97 449,266 -0.07(-0.47%)
Jul 14, 2020 14.47 15.04 13.91 15.04 582,959 +0.57(+3.94%)
Jul 13, 2020 14.79 15.29 14.45 14.47 859,483 -0.08(-0.55%)
Jul 10, 2020 14.33 14.60 14.04 14.55 302,000 +0.20(+1.39%)
Jul 09, 2020 14.23 14.42 13.83 14.35 348,411 +0.21(+1.49%)
Jul 08, 2020 14.13 14.37 13.75 14.14 402,941 +0.04(+0.28%)
Jul 07, 2020 15.43 15.43 14.07 14.10 836,712 -1.23(-8.02%)
Jul 06, 2020 14.83 15.47 14.66 15.33 791,638 +0.87(+6.02%)
Jul 02, 2020 14.77 15.00 14.41 14.46 593,900 -0.06(-0.41%)
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.