Indicators

Calix Inc (NY: CALX )

27.73 -0.32 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	47.18	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%)

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.