Advertisement
Advertisement
U.S. markets close in 1 hour 45 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Calix, Inc. (CALX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.90+1.03 (+2.89%)
As of 02:14PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202235.9436.9335.8936.9036.90436,911
May 25, 202233.0335.9032.7735.8735.87697,500
May 24, 202234.3434.3432.5633.3233.32602,000
May 23, 202235.0335.3133.8734.7234.72495,300
May 20, 202236.1236.3833.9134.8334.83623,000
May 19, 202233.5835.9833.3335.4435.44744,700
May 18, 202235.2335.8033.6234.3034.30469,100
May 17, 202234.6735.8634.2935.8435.84545,700
May 16, 202235.4135.4433.5133.6233.62525,000
May 13, 202234.5935.8934.0335.8935.89967,900
May 12, 202233.4435.5332.8233.4633.46930,200
May 11, 202234.7336.3033.8633.9233.92563,700
May 10, 202235.8036.4233.6134.9734.97780,900
May 09, 202237.0637.4534.3534.6334.63638,400
May 06, 202237.9238.7936.6438.0138.01480,300
May 05, 202240.4041.0438.0038.3038.30856,600
May 04, 202241.1441.4338.2741.3741.37674,000
May 03, 202241.5042.2440.6641.0141.01536,400
May 02, 202239.8841.6839.3541.6241.62599,200
Apr 29, 202241.1342.5239.6839.9139.91599,100
Apr 28, 202239.9542.4738.6741.7441.74791,400
Apr 27, 202237.0040.1736.9339.7539.75931,300
Apr 26, 202240.8042.8738.0938.0938.091,102,400
Apr 25, 202236.8639.8836.7739.6239.621,069,900
Apr 22, 202238.4539.1437.3637.5137.51369,600
Apr 21, 202240.1040.8538.1438.3338.33589,500
Apr 20, 202240.3840.4039.0339.2639.26325,700
Apr 19, 202238.5440.3638.2439.6239.62309,400
Apr 18, 202238.3539.4137.7438.7938.79320,100
Apr 14, 202240.3840.8038.6538.6838.68404,500
Apr 13, 202239.1440.4638.9440.1440.14538,000
Apr 12, 202239.0941.1338.3939.0239.02695,500
Apr 11, 202237.9239.2437.4837.6637.66463,900
Apr 08, 202239.2839.5538.2138.5738.57441,900
Apr 07, 202238.9640.2838.2139.6839.68675,800
Apr 06, 202240.0040.1536.5037.8037.801,342,100
Apr 05, 202242.3442.6240.6940.8140.81533,200
Apr 04, 202242.0042.9641.2742.3842.38389,400
Apr 01, 202242.8643.6340.5241.8241.821,011,700
Mar 31, 202241.7443.7541.7142.9142.911,277,700
Mar 30, 202243.1643.7041.4041.4941.49375,300
Mar 29, 202242.5544.2842.5143.7043.70486,300
Mar 28, 202242.4442.7940.7841.8341.83502,300
Mar 25, 202243.1143.5541.6442.6142.61419,400
Mar 24, 202243.0043.4842.4343.0043.00699,800
Mar 23, 202245.1345.2442.9542.9942.99571,100
Mar 22, 202244.9946.3444.4845.6645.66940,600
Mar 21, 202246.2346.9243.7744.9944.991,067,800
Mar 18, 202245.9647.1545.3046.7846.781,060,000
Mar 17, 202244.6946.0244.1445.5345.53894,000
Mar 16, 202243.1545.0643.0044.9544.95992,800
Mar 15, 202241.3442.2540.5942.2042.20668,900
Mar 14, 202243.5844.3540.5941.0141.011,373,300
Mar 11, 202247.5847.5843.2843.4943.49805,800
Mar 10, 202247.4047.4045.6646.8346.83580,300
Mar 09, 202247.7548.7247.4748.0548.05690,300
Mar 08, 202246.3247.9245.3245.8545.85798,100
Mar 07, 202248.9449.8546.3646.4146.41685,500
Mar 04, 202250.4450.7847.5048.5248.521,030,900
Mar 03, 202254.6755.6650.3950.8950.89643,300
Mar 02, 202252.3454.6851.7954.5954.59785,600
Mar 01, 202254.0054.6351.4752.0152.01756,900
Feb 28, 202252.9655.0652.5354.3454.341,206,800
Feb 25, 202252.2854.9250.7953.9953.99570,900
Feb 24, 202246.8851.9546.1451.9251.921,740,800
Feb 23, 202253.4154.7551.6151.6651.66618,500
Feb 22, 202252.7454.0951.3352.4052.40443,800
Feb 18, 202254.0955.5053.3453.5453.54560,400
Feb 17, 202256.6056.8853.5554.0954.09440,500
Feb 16, 202256.3557.5755.2557.2557.25428,700
Feb 15, 202254.0957.3953.8457.2057.20498,600
Feb 14, 202252.7954.6751.7653.2653.26567,800
Feb 11, 202255.1957.4053.2453.7053.70616,900
Feb 10, 202253.2157.9653.1155.9655.96922,700
Feb 09, 202253.2354.7253.2354.6454.64432,100
Feb 08, 202250.3153.4950.2753.1653.16546,000
Feb 07, 202249.8951.5749.5249.9449.94363,500
Feb 04, 202248.8950.9848.4150.1550.15433,100
Feb 03, 202249.6751.0749.1449.3449.34460,700
Feb 02, 202252.5153.1049.5150.3850.38552,100
Feb 01, 202250.7152.5149.2352.0652.06862,400
Jan 31, 202246.7250.3246.5150.2850.281,458,500
Jan 28, 202241.2546.9041.0846.8046.801,759,500
Jan 27, 202243.6546.1040.2640.4040.401,406,800
Jan 26, 202243.9245.3241.0041.0341.031,252,100
Jan 25, 202243.8044.4642.4342.6342.63996,900
Jan 24, 202241.9745.4740.2045.3445.341,418,000
Jan 21, 202245.5246.7243.2143.3943.391,128,400
Jan 20, 202249.7049.9245.9146.1146.11829,000
Jan 19, 202251.5152.2348.5948.6848.68970,600
Jan 18, 202253.2053.3750.6650.7550.751,051,400
Jan 14, 202253.9255.4153.3154.7054.70646,300
Jan 13, 202256.1857.1154.4854.6854.68822,100
Jan 12, 202257.8158.8955.9556.0256.02997,400
Jan 11, 202257.1757.8655.9157.1857.18752,900
Jan 10, 202258.8959.6856.0957.5657.561,197,600
Jan 07, 202266.3866.6959.7059.7459.741,069,400
Jan 06, 202268.8170.5966.0566.2566.251,163,000
Jan 05, 202272.6874.8269.6969.7369.73806,400
Jan 04, 202277.7077.7673.4773.6773.671,975,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement