Calix Inc (NY: CALX )

60.32 USD +1.56 (+2.65%)
Streaming Delayed Price Updated: 10:43 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 35.32 37.50 35.11 36.92 1,216,300 +2.26(+6.52%)
Mar 31, 2021 33.78 35.36 33.62 34.66 1,183,486 +1.34(+4.02%)
Mar 30, 2021 32.18 33.82 31.65 33.32 1,066,939 +0.84(+2.59%)
Mar 29, 2021 36.69 37.90 32.36 32.48 2,096,561 -5.98(-15.55%)
Mar 26, 2021 39.53 39.67 36.55 38.46 1,113,400 -0.61(-1.56%)
Mar 25, 2021 36.95 39.20 36.11 39.07 1,029,070 +1.18(+3.11%)
Mar 24, 2021 40.90 41.04 37.83 37.89 1,478,146 -3.01(-7.36%)
Mar 23, 2021 46.00 46.84 40.82 40.90 1,137,869 -5.43(-11.72%)
Mar 22, 2021 46.71 47.25 45.14 46.33 561,404 +0.40(+0.87%)
Mar 19, 2021 46.90 47.22 45.31 45.93 1,201,400 -0.86(-1.84%)
Mar 18, 2021 47.14 48.78 46.35 46.79 591,508 -1.46(-3.03%)
Mar 17, 2021 46.97 48.38 45.96 48.25 497,880 +0.48(+1.00%)
Mar 16, 2021 47.00 48.02 46.10 47.77 790,675 +0.75(+1.60%)
Mar 15, 2021 46.51 47.64 45.70 47.02 628,141 +0.64(+1.38%)
Mar 12, 2021 44.57 46.50 44.10 46.38 638,100 +0.59(+1.29%)
Mar 11, 2021 45.51 46.50 45.08 45.79 675,994 +1.56(+3.53%)
Mar 10, 2021 44.51 45.00 43.13 44.23 817,297 +0.11(+0.25%)
Mar 09, 2021 40.51 44.71 40.42 44.12 1,376,705 +4.99(+12.75%)
Mar 08, 2021 39.13 40.35 38.50 39.13 1,073,539 +0.20(+0.51%)
Mar 05, 2021 40.80 40.98 35.80 38.93 1,764,600 -0.94(-2.36%)
Mar 04, 2021 41.39 42.00 39.17 39.87 1,715,399 -2.52(-5.94%)
Mar 03, 2021 42.27 43.50 41.72 42.39 972,586 +0.16(+0.38%)
Mar 02, 2021 42.88 43.05 41.55 42.23 944,067 -0.92(-2.13%)
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.