Indicators

Calix Inc (NY: CALX )

31.30 -0.03 (-0.11%)

Streaming Delayed Price Updated: 10:43 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	46.72	50.32		50.28	1,458,482	+3.48(+7.44%)
Jan 28, 2022	41.25	46.90	41.08	46.80	1,759,604	+6.40(+15.84%)
Jan 27, 2022	43.65	46.10	40.26	40.40	1,406,794	-0.63(-1.54%)
Jan 26, 2022	43.92	45.32	41.00	41.03	1,251,964	-1.60(-3.75%)
Jan 25, 2022	43.80	44.46	42.43	42.63	994,922	-2.71(-5.98%)
Jan 24, 2022	41.97	45.47	40.20	45.34	1,418,041	+1.95(+4.49%)
Jan 21, 2022	45.52	46.72	43.21	43.39	1,128,470	-2.72(-5.90%)
Jan 20, 2022	49.70	49.92	45.91	46.11	828,985	-2.57(-5.28%)
Jan 19, 2022	51.51	52.23	48.59	48.68	970,316	-2.07(-4.08%)
Jan 18, 2022	53.20	53.37	50.66	50.75	1,051,378	-3.95(-7.22%)
Jan 14, 2022				54.70	0	+0.02(+0.04%)
Jan 13, 2022	56.18	57.11	54.48	54.68	822,095	-1.34(-2.39%)
Jan 12, 2022	57.81	58.89	55.95	56.02	997,419	-1.16(-2.03%)
Jan 11, 2022	57.17	57.86	55.91	57.18	749,979	-0.38(-0.66%)
Jan 10, 2022	58.89	59.68	56.09	57.56	1,197,569	-2.18(-3.65%)
Jan 07, 2022	66.38	66.69	59.70	59.74	1,069,450	-6.51(-9.83%)
Jan 06, 2022	68.81	70.59	66.05	66.25	1,162,976	-3.48(-4.99%)
Jan 05, 2022	72.68	74.81	69.69	69.73	806,635	-3.94(-5.35%)
Jan 04, 2022	77.70	77.76	73.47	73.67	1,975,338	-4.03(-5.19%)

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.