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 (%)
Apr 29, 2022	41.13	42.52	39.68	39.91	599,076	-1.83(-4.38%)
Apr 28, 2022	39.95	42.47	38.67	41.74	791,361	+1.99(+5.01%)
Apr 27, 2022	37.00	40.17	36.93	39.75	931,348	+1.66(+4.36%)
Apr 26, 2022	40.80	42.87	38.09	38.09	1,102,448	-1.53(-3.86%)
Apr 25, 2022	36.86	39.88	36.77	39.62	1,069,541	+2.11(+5.63%)
Apr 22, 2022	38.45	39.14	37.36	37.51	369,631	-0.82(-2.14%)
Apr 21, 2022	40.10	40.85	38.14	38.33	589,462	-0.93(-2.37%)
Apr 20, 2022	40.38	40.40	39.03	39.26	325,657	-0.36(-0.91%)
Apr 19, 2022	38.54	40.36	38.24	39.62	309,385	+0.83(+2.14%)
Apr 18, 2022	38.35	39.41	37.74	38.79	320,053	+0.11(+0.28%)
Apr 14, 2022	40.38	40.80	38.65	38.68	404,543	-1.46(-3.64%)
Apr 13, 2022	39.14	40.46	38.94	40.14	538,042	+1.12(+2.87%)
Apr 12, 2022	39.09	41.13	38.39	39.02	695,568	+1.36(+3.61%)
Apr 11, 2022	37.92	39.24	37.48	37.66	463,873	-0.91(-2.36%)
Apr 08, 2022	39.28	39.55	38.21	38.57	441,917	-1.11(-2.80%)
Apr 07, 2022	38.96	40.28	38.21	39.68	675,811	+1.88(+4.97%)
Apr 06, 2022	40.00	40.15	36.50	37.80	1,342,085	-3.01(-7.38%)
Apr 05, 2022	42.34	42.62	40.69	40.81	533,236	-1.57(-3.70%)
Apr 04, 2022	42.00	42.95	41.27	42.38	389,396	+0.56(+1.34%)

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.