Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	33.41	33.30	33.14	33.16	723,897	-0.34(-1.01%)
Mar 27, 2024	32.87	33.65	32.83	33.50	592,167	+0.86(+2.63%)
Mar 26, 2024	33.22	33.24	32.58	32.64	570,917	-0.38(-1.15%)
Mar 25, 2024	33.38	33.53	32.82	33.02	666,881	-0.32(-0.96%)
Mar 22, 2024	33.92	34.29	33.20	33.34	832,721	-0.74(-2.17%)
Mar 21, 2024	34.20	34.81	34.00	34.08	653,857	+0.04(+0.12%)
Mar 20, 2024	33.80	34.37	33.80	34.04	1,054,452	-0.17(-0.50%)
Mar 19, 2024	33.82	34.57	33.70	34.21	822,258	+0.32(+0.94%)
Mar 18, 2024	33.85	34.20	33.50	33.89	1,425,470	-0.12(-0.35%)
Mar 15, 2024	33.84	34.30	33.59	34.01	11,735,701	+0.38(+1.13%)
Mar 14, 2024	33.90	34.23	33.06	33.63	1,031,460	-0.44(-1.29%)
Mar 13, 2024	34.41	35.09	34.01	34.07	828,398	-0.66(-1.90%)
Mar 12, 2024	35.26	35.71	34.68	34.73	809,468	-0.50(-1.42%)
Mar 11, 2024	35.42	35.97	35.15	35.23	679,949	-0.47(-1.32%)
Mar 08, 2024	36.81	37.19	35.70	35.70	890,562	-0.81(-2.22%)
Mar 07, 2024	37.79	37.79	36.38	36.51	869,545	-0.82(-2.20%)
Mar 06, 2024	37.01	38.07	36.72	37.33	1,092,895	+1.04(+2.87%)
Mar 05, 2024	36.22	36.65	35.82	36.29	718,991	-0.27(-0.74%)
Mar 04, 2024	37.13	37.26	36.36	36.56	1,405,726	+0.15(+0.41%)

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.