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 (%)
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%)

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.