Indicators

Calix Inc (NY: CALX )

27.73 UNCHANGED

Streaming Delayed 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 (%)
Apr 28, 2023	45.00	45.78	44.67	45.70	461,294	+0.59(+1.31%)
Apr 27, 2023	45.04	45.30	44.19	45.11	601,833	+0.43(+0.96%)
Apr 26, 2023	45.73	46.18	44.34	44.68	1,028,615	-1.05(-2.30%)
Apr 25, 2023	48.00	48.01	45.48	45.73	711,582	-2.88(-5.92%)
Apr 24, 2023	48.06	48.75	47.64	48.61	725,804	+0.59(+1.23%)
Apr 21, 2023	47.36	48.13	45.40	48.02	1,709,355	+0.83(+1.76%)
Apr 20, 2023	53.50	53.50	46.13	47.19	3,544,088	-1.28(-2.64%)
Apr 19, 2023	48.04	48.74	47.10	48.47	1,462,771	-0.23(-0.47%)
Apr 18, 2023	50.76	50.76	48.57	48.70	1,324,809	-1.61(-3.20%)
Apr 17, 2023	50.26	50.56	48.98	50.31	1,079,180	+0.07(+0.14%)
Apr 14, 2023	51.38	51.55	49.88	50.24	460,098	-1.15(-2.24%)
Apr 13, 2023	51.12	51.86	50.86	51.39	820,417	+0.79(+1.56%)
Apr 12, 2023	53.57	53.57	50.51	50.60	826,589	-2.54(-4.78%)
Apr 11, 2023	54.00	54.63	52.46	53.14	882,420	-2.86(-5.11%)
Apr 10, 2023	55.32	56.47	55.31	56.00	429,563	+0.34(+0.61%)
Apr 06, 2023	55.24	55.66	54.34	55.66	485,106	-0.18(-0.32%)
Apr 05, 2023	55.26	56.05	54.90	55.84	557,834	+0.21(+0.38%)
Apr 04, 2023	53.34	55.78	52.77	55.63	820,281	+2.32(+4.35%)

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.