CALX - Calix, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20176.757.006.756.956.95315,100
Nov 21, 20176.956.986.686.806.80407,000
Nov 20, 20176.406.956.306.906.90547,300
Nov 17, 20176.256.506.256.456.45342,400
Nov 16, 20176.106.406.106.356.35276,200
Nov 15, 20176.006.335.936.106.10351,700
Nov 14, 20176.306.456.156.206.20213,000
Nov 13, 20176.206.506.206.406.40169,000
Nov 10, 20176.306.456.156.256.25283,200
Nov 09, 20175.756.355.756.256.25816,800
Nov 08, 20175.455.755.405.705.70853,300
Nov 07, 20175.405.505.205.205.20254,600
Nov 06, 20175.405.555.355.505.50122,100
Nov 03, 20175.405.455.305.355.35161,200
Nov 02, 20175.405.455.355.405.40189,000
Nov 01, 20175.605.605.405.455.45194,600
Oct 31, 20175.455.555.405.505.50114,700
Oct 30, 20175.455.535.335.405.40216,900
Oct 27, 20175.455.485.305.405.40324,800
Oct 26, 20175.605.605.385.455.45172,600
Oct 25, 20175.505.555.405.505.50157,600
Oct 24, 20175.605.655.455.505.50207,700
Oct 23, 20175.655.755.555.605.60297,500
Oct 20, 20175.605.735.455.705.70214,200
Oct 19, 20175.555.555.405.505.50368,300
Oct 18, 20175.705.705.455.555.55258,400
Oct 17, 20175.655.855.605.655.65176,100
Oct 16, 20175.605.755.455.705.70180,200
Oct 13, 20175.555.655.455.555.55109,400
Oct 12, 20175.455.555.405.505.50128,400
Oct 11, 20175.655.705.355.455.45313,100
Oct 10, 20175.605.755.505.655.65197,000
Oct 09, 20175.705.705.455.505.50102,100
Oct 06, 20175.655.805.505.655.65166,200
Oct 05, 20175.355.855.305.605.60559,900
Oct 04, 20175.305.405.105.355.35493,500
Oct 03, 20175.205.355.205.305.30194,500
Oct 02, 20175.055.255.055.205.20194,100
Sep 29, 20175.005.105.005.055.0580,600
Sep 28, 20175.105.104.955.005.00164,300
Sep 27, 20175.005.105.005.105.10279,600
Sep 26, 20174.905.054.885.005.00243,600
Sep 25, 20174.904.954.854.854.85265,700
Sep 22, 20174.804.954.804.904.90149,600
Sep 21, 20174.804.904.754.804.80119,200
Sep 20, 20175.005.034.804.804.80274,900
Sep 19, 20174.905.054.905.005.00341,000
Sep 18, 20174.955.054.884.904.90331,500
Sep 15, 20174.955.004.804.954.95598,200
Sep 14, 20174.855.004.804.904.90324,700
Sep 13, 20174.854.954.754.854.85531,300
Sep 12, 20174.754.954.704.904.90231,500
Sep 11, 20174.704.804.654.754.75120,900
Sep 08, 20174.854.854.654.654.65347,600
Sep 07, 20174.804.854.754.854.85256,300
Sep 06, 20174.804.904.754.804.80225,500
Sep 05, 20174.904.954.784.804.80275,100
Sep 01, 20174.954.954.854.954.95144,400
Aug 31, 20174.855.004.854.904.90157,400
Aug 30, 20174.874.954.804.904.90181,200
Aug 29, 20174.904.954.804.904.90245,800
Aug 28, 20175.005.054.854.904.90261,200
Aug 25, 20174.955.054.855.005.00221,900
Aug 24, 20174.955.004.804.854.85153,800
Aug 23, 20174.754.954.754.954.95287,400
Aug 22, 20174.754.804.704.754.75307,800
Aug 21, 20174.854.954.704.754.75407,300
Aug 18, 20174.904.954.804.854.85364,200
Aug 17, 20175.055.104.854.954.95435,300
Aug 16, 20175.005.154.955.005.00224,500
Aug 15, 20175.105.204.955.005.00454,800
Aug 14, 20175.155.204.855.105.10557,500
Aug 11, 20175.155.305.005.045.04787,700
Aug 10, 20175.405.555.155.255.25590,100
Aug 09, 20176.356.355.305.355.351,268,300
Aug 08, 20176.706.956.706.856.85203,400
Aug 07, 20176.656.886.606.756.75235,800
Aug 04, 20176.856.906.656.706.70140,300
Aug 03, 20176.856.956.806.856.85109,900
Aug 02, 20176.906.956.806.856.8566,700
Aug 01, 20176.907.006.806.956.95196,700
Jul 31, 20176.806.856.706.856.85127,900
Jul 28, 20176.706.856.706.756.75139,100
Jul 27, 20176.806.906.706.706.70225,800
Jul 26, 20176.906.936.756.806.80146,000
Jul 25, 20176.957.006.856.856.85148,500
Jul 24, 20176.856.956.836.906.90133,000
Jul 21, 20177.107.106.856.906.90228,900
Jul 20, 20177.057.056.906.956.95270,500
Jul 19, 20176.857.056.857.057.05135,100
Jul 18, 20176.756.906.756.856.8553,800
Jul 17, 20176.756.906.756.806.8092,700
Jul 14, 20176.706.856.706.856.85128,400
Jul 13, 20176.756.756.706.706.7041,000
Jul 12, 20176.756.856.706.756.7564,400
Jul 11, 20176.706.806.656.756.7597,100
Jul 10, 20176.856.856.756.756.7561,100
Jul 07, 20176.806.906.656.906.90112,800
Jul 06, 20176.706.756.606.756.75260,100
Jul 05, 20176.906.906.706.756.75114,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...