Indicators

Calix Inc (NY: CALX )

30.07 -0.43 (-1.41%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	24.11	24.45	23.28	23.68	985,566	-0.27(-1.13%)
Nov 27, 2020	23.37	23.98	23.11	23.95	397,200	+0.87(+3.77%)
Nov 25, 2020	23.39	23.49	22.81	23.08	516,300	-0.45(-1.91%)
Nov 24, 2020	23.39	23.67	22.62	23.53	865,702	+0.13(+0.56%)
Nov 23, 2020	23.90	23.90	22.94	23.40	828,754	-0.50(-2.09%)
Nov 20, 2020	23.90	24.29	23.53	23.90	445,900	-0.15(-0.62%)
Nov 19, 2020	24.08	24.37	23.52	24.05	434,848	-0.19(-0.78%)
Nov 18, 2020	24.80	25.13	24.19	24.24	514,767	-0.88(-3.50%)
Nov 17, 2020	25.60	25.87	24.72	25.12	640,635	-0.40(-1.57%)
Nov 16, 2020	25.00	25.52	24.50	25.52	579,917	+0.83(+3.36%)
Nov 13, 2020	25.11	25.14	24.22	24.69	757,200	+0.62(+2.58%)
Nov 12, 2020	23.99	24.88	23.82	24.07	720,883	+0.83(+3.57%)
Nov 11, 2020	22.71	23.86	22.60	23.24	658,293	+0.95(+4.26%)
Nov 10, 2020	24.09	24.29	21.58	22.29	2,068,660	-2.10(-8.61%)
Nov 09, 2020	26.95	27.30	24.34	24.39	1,048,261	-2.12(-8.00%)
Nov 06, 2020	26.40	26.83	25.94	26.51	631,700	-0.18(-0.67%)
Nov 05, 2020	25.00	26.89	24.56	26.69	2,433,417	+2.33(+9.56%)
Nov 04, 2020	24.35	24.58	23.93	24.36	546,358	+0.13(+0.54%)
Nov 03, 2020	24.11	24.66	23.82	24.23	571,318	+0.45(+1.89%)

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.