Indicators

Calix Inc (NY: CALX )

31.30 -0.10 (-0.32%)

Streaming Delayed Price Updated: 3:02 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.