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 (%)
Apr 26, 2024	28.42	28.86	28.22	28.40	604,549	+0.17(+0.60%)
Apr 25, 2024	27.39	28.28	27.20	28.23	1,309,783	-0.02(-0.07%)
Apr 24, 2024	27.84	28.35	27.57	28.25	1,191,845	+0.22(+0.78%)
Apr 23, 2024	26.80	29.89	26.76	28.03	2,466,096	-1.53(-5.18%)
Apr 22, 2024	29.40	29.72	29.01	29.56	1,440,552	+0.28(+0.96%)
Apr 19, 2024	29.41	29.78	29.09	29.28	794,301	-0.16(-0.54%)
Apr 18, 2024	29.13	29.82	28.95	29.44	768,311	+0.26(+0.89%)
Apr 17, 2024	29.87	30.25	29.18	29.18	650,745	-0.19(-0.65%)
Apr 16, 2024	29.41	29.64	29.08	29.37	1,282,314	-0.05(-0.17%)
Apr 15, 2024	30.38	30.38	29.41	29.42	1,311,103	-0.87(-2.87%)
Apr 12, 2024	31.13	31.18	30.22	30.29	764,087	-1.25(-3.96%)
Apr 11, 2024	31.90	32.01	31.49	31.54	629,810	-0.08(-0.25%)
Apr 10, 2024	31.69	32.02	31.18	31.62	646,462	-0.92(-2.83%)
Apr 09, 2024	31.98	32.58	31.82	32.54	486,246	+0.75(+2.36%)
Apr 08, 2024	31.36	31.90	31.19	31.79	568,882	+0.67(+2.15%)
Apr 05, 2024	31.10	31.25	30.77	31.12	732,674	-0.13(-0.42%)
Apr 04, 2024	32.21	32.47	31.19	31.25	543,597	-0.84(-2.62%)
Apr 03, 2024	32.25	32.25	31.72	32.09	616,749	+0.06(+0.19%)
Apr 02, 2024	32.00	32.13	31.31	32.03	1,116,983	-0.40(-1.23%)

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.