Indicators

Calix Inc (NY: CALX )

31.38 +0.19 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	31.50	32.33	29.12	30.20	2,362,600	-2.34(-7.19%)
Jan 28, 2021	36.30	36.30	30.68	32.54	2,581,593	-1.86(-5.41%)
Jan 27, 2021	34.07	36.39	33.41	34.40	1,258,415	-1.59(-4.42%)
Jan 26, 2021	36.06	36.43	34.66	35.99	929,447	+0.40(+1.12%)
Jan 25, 2021	35.35	36.94	34.73	35.59	788,683	+0.87(+2.51%)
Jan 22, 2021	34.00	34.97	34.00	34.72	539,400	+0.04(+0.12%)
Jan 21, 2021	35.00	35.12	33.95	34.68	766,132	-0.19(-0.54%)
Jan 20, 2021	35.74	36.71	34.42	34.87	661,130	-0.21(-0.60%)
Jan 19, 2021	33.29	35.29	32.63	35.08	799,797	+2.31(+7.05%)
Jan 15, 2021	32.53	33.50	32.35	32.77	581,900	-0.01(-0.03%)
Jan 14, 2021	32.40	33.42	32.08	32.78	887,565	+0.75(+2.34%)
Jan 13, 2021	33.23	33.23	31.83	32.03	728,962	-1.16(-3.50%)
Jan 12, 2021	32.16	33.38	32.09	33.19	539,516	+1.10(+3.43%)
Jan 11, 2021	30.98	32.50	30.80	32.09	638,895	+0.25(+0.79%)
Jan 08, 2021	31.57	32.59	31.01	31.84	746,600	+0.68(+2.18%)
Jan 07, 2021	30.42	31.66	30.35	31.16	518,828	+0.76(+2.50%)
Jan 06, 2021	29.58	30.79	29.36	30.40	536,603	+0.66(+2.22%)
Jan 05, 2021	28.87	30.38	28.87	29.74	880,983	+0.55(+1.88%)

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.