Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calix Inc (NY: CALX )

28.40 +0.17 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 43.78 44.18 43.31 43.69 339,828 -0.22(-0.50%)
Dec 28, 2023 43.44 43.95 43.23 43.91 293,067 +0.56(+1.29%)
Dec 27, 2023 43.56 43.63 43.11 43.35 227,779 -0.05(-0.12%)
Dec 26, 2023 42.93 43.62 42.73 43.40 208,161 +0.64(+1.50%)
Dec 22, 2023 43.29 43.81 42.37 42.76 275,710 -0.25(-0.58%)
Dec 21, 2023 42.64 43.37 42.53 43.01 490,913 +0.76(+1.80%)
Dec 20, 2023 42.33 43.03 41.89 42.25 726,639 -0.04(-0.09%)
Dec 19, 2023 43.05 43.70 42.12 42.29 637,102 -0.45(-1.05%)
Dec 18, 2023 43.03 43.49 42.54 42.74 308,120 -0.19(-0.44%)
Dec 15, 2023 43.68 43.77 42.72 42.93 1,169,436 -0.46(-1.06%)
Dec 14, 2023 43.07 43.79 42.04 43.39 857,251 +1.44(+3.43%)
Dec 13, 2023 41.35 42.56 40.28 41.95 1,106,041 +0.68(+1.65%)
Dec 12, 2023 41.75 41.79 40.99 41.27 746,913 -0.41(-0.98%)
Dec 11, 2023 41.87 42.19 41.29 41.68 409,873 -0.22(-0.53%)
Dec 08, 2023 40.71 42.14 40.56 41.90 522,698 +1.17(+2.87%)
Dec 07, 2023 40.41 40.90 40.12 40.73 457,400 +0.33(+0.82%)
Dec 06, 2023 39.82 41.21 39.60 40.40 729,715 +0.96(+2.43%)
Dec 05, 2023 38.65 39.67 38.35 39.44 702,330 +0.61(+1.57%)
Dec 04, 2023 39.37 40.30 38.82 38.83 781,294 -0.75(-1.89%)
Dec 01, 2023 38.53 39.70 38.48 39.58 631,409 +0.99(+2.57%)
Nov 30, 2023 38.85 38.85 37.91 38.59 587,147 -0.09(-0.23%)
Nov 29, 2023 38.95 39.37 38.31 38.68 446,728 +0.46(+1.20%)
Nov 28, 2023 37.66 38.28 37.28 38.22 413,181 +0.42(+1.11%)
Nov 27, 2023 37.89 38.22 37.48 37.80 425,839 -0.28(-0.74%)
Nov 24, 2023 37.76 38.28 37.59 38.08 183,941 +0.16(+0.42%)
Nov 22, 2023 38.25 38.69 37.84 37.92 497,423 +0.08(+0.21%)
Nov 21, 2023 38.24 38.47 37.43 37.84 565,340 -0.83(-2.15%)
Nov 20, 2023 38.08 38.87 37.61 38.67 532,375 +0.48(+1.26%)
Nov 17, 2023 37.76 38.66 37.63 38.19 738,738 +1.34(+3.64%)
Nov 16, 2023 37.70 38.08 36.32 36.85 1,100,748 -1.29(-3.38%)
Nov 15, 2023 37.75 39.00 37.51 38.14 902,598 +0.44(+1.17%)
Nov 14, 2023 36.34 37.83 35.98 37.70 737,227 +2.87(+8.24%)
Nov 13, 2023 34.61 34.95 34.06 34.83 468,904 -0.32(-0.91%)
Nov 10, 2023 34.08 35.41 33.62 35.15 938,723 +1.06(+3.11%)
Nov 09, 2023 36.16 36.16 33.63 34.09 1,142,435 -1.83(-5.09%)
Nov 08, 2023 35.40 36.10 35.15 35.92 769,588 +0.69(+1.96%)
Nov 07, 2023 34.97 35.43 34.77 35.23 797,452 -0.36(-1.01%)
Nov 06, 2023 35.46 36.21 35.12 35.59 734,652 +0.00(+0.00%)
Nov 03, 2023 34.42 36.07 34.12 35.59 1,554,147 +2.00(+5.95%)
Nov 02, 2023 34.52 34.78 33.46 33.59 1,036,336 -0.41(-1.21%)
Nov 01, 2023 33.11 34.50 32.86 34.00 977,337 +0.88(+2.66%)
Oct 31, 2023 32.75 33.48 32.70 33.12 1,111,455 +0.16(+0.49%)
Oct 30, 2023 33.01 33.22 31.95 32.96 920,465 +0.25(+0.76%)
Oct 27, 2023 34.12 34.12 32.38 32.71 1,220,105 -1.15(-3.40%)
Oct 26, 2023 33.41 34.32 32.87 33.86 1,142,896 +0.57(+1.71%)
Oct 25, 2023 34.77 35.44 32.42 33.29 2,147,136 -1.51(-4.34%)
Oct 24, 2023 38.57 39.56 32.47 34.80 5,420,522 -7.78(-18.27%)
Oct 23, 2023 43.02 43.93 42.31 42.58 759,439 -0.68(-1.57%)
Oct 20, 2023 43.99 43.99 42.73 43.26 607,220 -0.68(-1.55%)
Oct 19, 2023 43.74 45.21 43.65 43.94 724,984 +0.32(+0.73%)
Oct 18, 2023 44.99 45.06 43.62 43.62 502,097 -1.83(-4.03%)
Oct 17, 2023 45.08 45.52 44.10 45.45 633,625 -0.46(-1.00%)
Oct 16, 2023 44.25 45.99 43.72 45.91 467,317 +2.57(+5.93%)
Oct 13, 2023 44.34 44.58 43.31 43.34 460,529 -0.96(-2.17%)
Oct 12, 2023 45.78 45.78 43.68 44.30 472,471 -1.15(-2.53%)
Oct 11, 2023 45.72 46.29 45.09 45.45 1,323,682 +0.01(+0.02%)
Oct 10, 2023 44.78 45.77 44.45 45.44 764,977 +0.75(+1.68%)
Oct 09, 2023 42.88 44.88 42.60 44.69 530,820 +1.21(+2.78%)
Oct 06, 2023 42.23 43.59 41.59 43.48 444,163 +0.99(+2.33%)
Oct 05, 2023 43.85 44.10 42.20 42.49 584,353 -1.73(-3.91%)
Oct 04, 2023 44.42 44.80 43.82 44.22 387,770 -0.17(-0.38%)
Oct 03, 2023 45.32 45.69 43.94 44.39 387,063 -1.27(-2.78%)
Oct 02, 2023 45.49 46.05 45.08 45.66 355,886 -0.18(-0.39%)
Sep 29, 2023 45.95 47.15 45.80 45.84 406,874 +0.33(+0.73%)
Sep 28, 2023 44.53 45.56 44.39 45.51 357,727 +1.02(+2.29%)
Sep 27, 2023 44.79 45.12 44.13 44.49 329,441 -0.07(-0.16%)
Sep 26, 2023 45.22 45.60 44.53 44.56 397,465 -0.84(-1.85%)
Sep 25, 2023 45.07 45.78 45.32 45.40 289,891 +0.06(+0.13%)
Sep 22, 2023 44.93 45.48 44.61 45.34 479,098 +0.62(+1.39%)
Sep 21, 2023 45.27 45.39 44.14 44.72 444,680 -1.01(-2.21%)
Sep 20, 2023 46.30 46.87 45.70 45.73 322,624 -0.39(-0.85%)
Sep 19, 2023 46.23 46.49 45.89 46.12 376,563 -0.03(-0.07%)
Sep 18, 2023 46.48 46.67 45.95 46.15 481,876 -0.30(-0.65%)
Sep 15, 2023 46.71 46.71 45.91 46.45 619,160 -0.29(-0.62%)
Sep 14, 2023 46.85 46.99 46.37 46.74 339,008 +0.44(+0.95%)
Sep 13, 2023 46.00 46.42 45.64 46.30 431,712 +0.31(+0.67%)
Sep 12, 2023 46.34 46.80 45.85 45.99 376,698 -0.36(-0.78%)
Sep 11, 2023 46.57 47.21 45.82 46.35 647,208 +0.06(+0.13%)
Sep 08, 2023 46.39 46.72 45.71 46.29 442,848 -0.13(-0.28%)
Sep 07, 2023 47.66 47.93 46.20 46.42 578,197 -1.53(-3.19%)
Sep 06, 2023 47.62 48.53 47.19 47.95 557,745 +0.33(+0.69%)
Sep 05, 2023 46.74 47.73 46.62 47.62 721,292 +0.64(+1.36%)
Sep 01, 2023 46.68 47.32 46.39 46.98 561,152 +0.47(+1.01%)
Aug 31, 2023 45.34 47.07 45.34 46.51 1,047,694 +1.50(+3.33%)
Aug 30, 2023 43.33 45.39 43.20 45.01 646,106 +1.38(+3.16%)
Aug 29, 2023 42.50 43.91 42.50 43.63 505,079 +1.27(+3.00%)
Aug 28, 2023 42.10 42.91 41.41 42.36 508,257 +0.26(+0.62%)
Aug 25, 2023 41.08 42.37 41.08 42.10 658,778 +1.53(+3.77%)
Aug 24, 2023 42.52 42.61 40.41 40.57 587,615 -1.83(-4.32%)
Aug 23, 2023 40.73 42.64 40.66 42.40 707,877 +1.71(+4.20%)
Aug 22, 2023 40.67 40.96 40.23 40.69 298,767 +0.56(+1.40%)
Aug 21, 2023 40.50 40.66 39.76 40.13 340,205 -0.55(-1.35%)
Aug 18, 2023 39.61 41.03 39.61 40.68 589,849 +0.55(+1.37%)
Aug 17, 2023 41.03 41.29 39.88 40.13 411,892 -0.85(-2.07%)
Aug 16, 2023 40.86 41.44 40.63 40.98 457,096 -0.02(-0.05%)
Aug 15, 2023 40.60 41.11 40.49 41.00 436,667 -0.15(-0.36%)
Aug 14, 2023 40.75 41.39 40.62 41.15 311,680 +0.10(+0.24%)
Aug 11, 2023 40.88 41.29 40.49 41.05 352,396 -0.13(-0.32%)
Aug 10, 2023 41.84 42.40 40.85 41.18 407,981 -0.48(-1.15%)
Aug 09, 2023 41.64 41.91 40.78 41.66 501,062 -0.14(-0.33%)
Aug 08, 2023 40.91 41.90 40.16 41.80 1,086,878 +0.62(+1.51%)
Aug 07, 2023 42.43 42.43 40.96 41.18 1,090,603 -2.11(-4.87%)
Aug 04, 2023 42.53 44.12 42.46 43.29 741,219 +0.70(+1.64%)
Aug 03, 2023 43.00 43.16 42.30 42.59 539,367 -0.45(-1.05%)
Aug 02, 2023 43.60 43.78 42.84 43.04 1,063,759 -1.14(-2.58%)
Aug 01, 2023 45.16 45.29 43.43 44.18 1,006,413 -0.93(-2.06%)
Jul 31, 2023 44.10 45.13 43.90 45.11 1,102,039 +0.95(+2.15%)
Jul 28, 2023 45.68 46.04 43.91 44.16 836,477 -1.41(-3.09%)
Jul 27, 2023 46.92 47.40 45.38 45.57 977,213 -1.34(-2.86%)
Jul 26, 2023 47.51 47.55 46.50 46.91 631,430 -0.68(-1.43%)
Jul 25, 2023 46.59 47.71 46.18 47.59 668,676 +1.04(+2.23%)
Jul 24, 2023 46.62 47.87 46.21 46.55 816,528 +0.17(+0.37%)
Jul 21, 2023 47.85 48.93 46.24 46.38 1,257,007 -1.19(-2.50%)
Jul 20, 2023 50.15 50.87 46.68 47.57 1,952,557 -1.42(-2.90%)
Jul 19, 2023 49.76 49.99 47.90 48.99 1,062,727 -0.29(-0.59%)
Jul 18, 2023 49.69 49.94 48.51 49.28 623,312 -0.03(-0.06%)
Jul 17, 2023 49.65 50.28 49.03 49.31 561,242 -0.30(-0.60%)
Jul 14, 2023 50.00 50.21 48.77 49.61 488,077 -1.28(-2.52%)
Jul 13, 2023 49.97 51.74 49.63 50.89 450,775 +1.12(+2.25%)
Jul 12, 2023 50.71 50.82 49.43 49.77 442,439 -0.09(-0.18%)
Jul 11, 2023 49.60 49.92 48.57 49.86 397,663 +0.28(+0.56%)
Jul 10, 2023 48.61 50.23 48.61 49.58 323,695 +0.41(+0.83%)
Jul 07, 2023 47.97 49.56 47.91 49.17 338,127 +1.27(+2.65%)
Jul 06, 2023 49.19 49.24 47.67 47.90 298,370 -1.84(-3.70%)
Jul 05, 2023 49.14 50.08 48.98 49.74 354,993 +0.16(+0.32%)
Jul 03, 2023 49.55 50.03 49.04 49.58 197,016 -0.33(-0.66%)
Jun 30, 2023 50.88 50.91 49.88 49.91 512,958 -0.59(-1.17%)
Jun 29, 2023 49.21 50.54 49.21 50.50 442,394 +1.58(+3.23%)
Jun 28, 2023 48.64 49.18 47.89 48.92 451,445 +0.37(+0.76%)
Jun 27, 2023 47.90 48.94 47.59 48.55 424,803 +0.82(+1.72%)
Jun 26, 2023 48.21 49.17 47.54 47.73 324,946 -0.85(-1.75%)
Jun 23, 2023 48.23 48.72 47.88 48.58 1,344,738 -0.41(-0.84%)
Jun 22, 2023 49.43 49.43 48.13 48.99 348,092 -0.48(-0.97%)
Jun 21, 2023 49.80 49.87 48.82 49.47 399,007 -0.91(-1.81%)
Jun 20, 2023 50.22 50.81 49.99 50.38 404,291 -0.39(-0.77%)
Jun 16, 2023 52.52 52.52 50.23 50.77 964,903 -1.15(-2.21%)
Jun 15, 2023 51.66 52.89 51.42 51.92 469,320 +9.30(+21.82%)
May 08, 2023 42.78 43.16 41.98 42.62 446,091 -0.11(-0.26%)
May 05, 2023 43.02 43.82 42.68 42.73 870,131 -0.31(-0.72%)
May 04, 2023 42.75 43.94 42.75 43.04 552,512 -0.11(-0.25%)
May 03, 2023 43.99 44.68 42.86 43.15 867,194 -0.83(-1.89%)
May 02, 2023 45.41 45.53 43.82 43.98 646,362 -1.84(-4.02%)
May 01, 2023 45.68 46.25 45.17 45.82 320,239 +0.12(+0.26%)
Apr 28, 2023 45.00 45.78 44.67 45.70 461,294 +0.59(+1.31%)
Apr 27, 2023 45.04 45.30 44.19 45.11 601,833 +0.43(+0.96%)
Apr 26, 2023 45.73 46.18 44.34 44.68 1,028,615 -1.05(-2.30%)
Apr 25, 2023 48.00 48.01 45.48 45.73 711,582 -2.88(-5.92%)
Apr 24, 2023 48.06 48.75 47.64 48.61 725,804 +0.59(+1.23%)
Apr 21, 2023 47.36 48.13 45.40 48.02 1,709,355 +0.83(+1.76%)
Apr 20, 2023 53.50 53.50 46.13 47.19 3,544,088 -1.28(-2.64%)
Apr 19, 2023 48.04 48.74 47.10 48.47 1,462,771 -0.23(-0.47%)
Apr 18, 2023 50.76 50.76 48.57 48.70 1,324,809 -1.61(-3.20%)
Apr 17, 2023 50.26 50.56 48.98 50.31 1,079,180 +0.07(+0.14%)
Apr 14, 2023 51.38 51.55 49.88 50.24 460,098 -1.15(-2.24%)
Apr 13, 2023 51.12 51.86 50.86 51.39 820,417 +0.79(+1.56%)
Apr 12, 2023 53.57 53.57 50.51 50.60 826,589 -2.54(-4.78%)
Apr 11, 2023 54.00 54.63 52.46 53.14 882,420 -2.86(-5.11%)
Apr 10, 2023 55.32 56.47 55.31 56.00 429,563 +0.34(+0.61%)
Apr 06, 2023 55.24 55.66 54.34 55.66 485,106 -0.18(-0.32%)
Apr 05, 2023 55.26 56.05 54.90 55.84 557,834 +0.21(+0.38%)
Apr 04, 2023 53.34 55.78 52.77 55.63 820,281 +2.32(+4.35%)
Apr 03, 2023 53.17 54.10 51.95 53.31 555,314 -0.28(-0.52%)
Mar 31, 2023 52.36 53.94 52.36 53.59 468,525 +1.51(+2.90%)
Mar 30, 2023 52.76 53.18 52.01 52.08 350,821 -0.06(-0.12%)
Mar 29, 2023 52.48 52.72 51.86 52.14 236,168 +0.32(+0.62%)
Mar 28, 2023 52.00 52.04 51.09 51.82 242,541 -0.43(-0.82%)
Mar 27, 2023 52.11 52.60 51.59 52.25 297,212 +0.42(+0.81%)
Mar 24, 2023 51.03 52.05 50.46 51.83 382,364 +0.51(+0.99%)
Mar 23, 2023 51.36 52.83 50.87 51.32 354,558 +0.48(+0.94%)
Mar 22, 2023 52.53 53.00 50.76 50.84 356,611 -2.14(-4.04%)
Mar 21, 2023 52.42 53.36 52.07 52.98 444,901 +1.16(+2.24%)
Mar 20, 2023 51.53 52.63 51.27 51.82 439,204 +0.49(+0.95%)
Mar 17, 2023 52.34 52.36 50.21 51.33 657,938 -0.96(-1.84%)
Mar 16, 2023 49.75 53.16 49.75 52.29 1,010,906 +2.01(+4.00%)
Mar 15, 2023 48.56 50.31 48.40 50.28 643,700 +0.56(+1.13%)
Mar 14, 2023 48.37 49.83 48.37 49.72 573,623 +2.75(+5.85%)
Mar 13, 2023 46.90 47.88 46.48 46.97 506,543 -0.72(-1.51%)
Mar 10, 2023 49.39 49.39 47.12 47.69 555,314 -1.82(-3.68%)
Mar 09, 2023 50.92 51.27 49.47 49.51 452,347 -1.42(-2.79%)
Mar 08, 2023 50.27 51.37 50.01 50.93 389,531 +0.70(+1.39%)
Mar 07, 2023 49.97 50.53 49.23 50.23 686,497 +0.31(+0.62%)
Mar 06, 2023 51.38 51.38 49.88 49.92 420,157 -1.07(-2.10%)
Mar 03, 2023 50.47 51.01 50.02 50.99 629,599 +0.78(+1.55%)
Mar 02, 2023 50.00 50.35 49.18 50.21 556,702 +0.15(+0.30%)
Mar 01, 2023 51.35 51.77 50.05 50.06 455,384 -1.09(-2.13%)
Feb 28, 2023 50.17 51.38 50.01 51.15 538,620 +0.68(+1.35%)
Feb 27, 2023 51.45 51.45 50.16 50.47 358,447 -0.35(-0.69%)
Feb 24, 2023 51.48 51.81 50.29 50.82 455,957 -1.54(-2.94%)
Feb 23, 2023 51.77 52.61 50.90 52.36 444,677 +1.15(+2.25%)
Feb 22, 2023 50.92 51.69 50.37 51.21 431,939 +0.50(+0.99%)
Feb 21, 2023 51.63 52.10 50.28 50.71 435,590 -1.68(-3.21%)
Feb 17, 2023 53.22 53.23 51.74 52.39 574,195 -0.72(-1.36%)
Feb 16, 2023 52.43 53.94 52.11 53.11 418,298 +0.02(+0.04%)
Feb 15, 2023 52.95 54.07 52.67 53.09 572,051 -0.15(-0.28%)
Feb 14, 2023 52.50 54.08 52.03 53.24 594,024 +0.56(+1.06%)
Feb 13, 2023 52.10 52.72 51.46 52.68 609,310 +0.69(+1.33%)
Feb 10, 2023 51.40 52.58 51.10 51.99 730,475 +0.44(+0.85%)
Feb 09, 2023 51.11 51.74 50.47 51.55 1,072,997 +0.95(+1.88%)
Feb 08, 2023 51.65 51.99 49.85 50.60 1,037,949 -0.64(-1.25%)
Feb 07, 2023 52.08 52.36 49.63 51.24 1,806,869 -1.15(-2.20%)
Feb 06, 2023 51.78 52.95 51.44 52.39 1,160,196 -0.09(-0.17%)
Feb 03, 2023 53.75 54.91 52.40 52.48 1,194,223 -2.33(-4.25%)
Feb 02, 2023 54.59 55.90 53.74 54.81 995,743 +1.03(+1.92%)
Feb 01, 2023 52.43 54.17 51.56 53.78 680,892 +1.14(+2.17%)
Jan 31, 2023 51.60 53.32 51.60 52.64 850,585 +0.92(+1.78%)
Jan 30, 2023 51.35 53.44 51.20 51.72 1,426,033 +0.62(+1.21%)
Jan 27, 2023 56.35 56.43 50.73 51.10 3,048,593 -5.40(-9.56%)
Jan 26, 2023 61.27 63.90 55.56 56.50 1,763,538 -1.45(-2.50%)
Jan 25, 2023 57.20 58.55 55.80 57.95 902,994 -0.31(-0.53%)
Jan 24, 2023 58.03 59.20 55.70 58.26 595,978 -0.07(-0.12%)
Jan 23, 2023 57.79 59.07 57.07 58.33 725,919 +1.34(+2.35%)
Jan 20, 2023 57.90 57.90 55.10 56.99 1,339,647 -0.37(-0.65%)
Jan 19, 2023 59.20 59.55 57.31 57.36 752,699 -2.19(-3.68%)
Jan 18, 2023 63.23 63.36 59.52 59.55 922,915 -2.66(-4.28%)
Jan 17, 2023 64.01 64.85 61.90 62.21 601,738 -2.07(-3.22%)
Jan 13, 2023 63.16 65.03 63.16 64.28 602,840 +0.15(+0.23%)
Jan 12, 2023 61.47 65.36 60.88 64.13 2,044,409 +4.28(+7.15%)
Jan 11, 2023 69.75 69.75 56.40 59.85 3,601,725 -9.43(-13.61%)
Jan 10, 2023 68.94 70.00 68.41 69.28 226,974 -0.05(-0.07%)
Jan 09, 2023 69.81 71.59 69.22 69.33 354,547 -0.12(-0.17%)
Jan 06, 2023 65.67 69.78 64.73 69.45 410,077 +4.61(+7.11%)
Jan 05, 2023 66.00 66.36 64.63 64.84 334,049 -1.86(-2.79%)
Jan 04, 2023 69.34 69.96 66.41 66.70 312,303 -1.55(-2.27%)
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.