Advertisement
U.S. markets open in 5 hours 12 minutes

Calix, Inc. (CALX)

NYSE - NYSE Delayed Price. Currency in USD
33.89-0.12 (-0.35%)
At close: 04:00PM EDT
33.89 0.00 (0.00%)
After hours: 05:39PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202433.8534.2033.5033.8933.891,425,500
Mar 15, 202433.8434.3033.5934.0134.0111,724,100
Mar 14, 202433.9034.2333.0633.6333.631,031,500
Mar 13, 202434.4135.0934.0134.0734.07828,400
Mar 12, 202435.2635.7134.6834.7334.73809,500
Mar 11, 202435.4235.9735.1535.2335.23679,900
Mar 08, 202436.8137.1935.7035.7035.70890,600
Mar 07, 202437.7937.7936.3836.5136.51869,500
Mar 06, 202437.0138.0736.7237.3337.331,092,900
Mar 05, 202436.2236.6535.8236.2936.29719,000
Mar 04, 202437.1337.2636.3636.5636.561,405,700
Mar 01, 202434.8936.6034.7936.4136.41750,500
Feb 29, 202435.3735.3934.5834.8734.87891,300
Feb 28, 202434.4134.9534.0434.8634.86442,100
Feb 27, 202434.7434.9834.3234.6534.65515,200
Feb 26, 202434.4235.0434.2934.5234.52412,600
Feb 23, 202434.3835.0934.1934.5034.50421,300
Feb 22, 202434.0034.4633.5634.3734.37402,700
Feb 21, 202432.9133.8132.7333.8133.81712,800
Feb 20, 202433.1833.6033.0033.0433.04581,500
Feb 16, 202434.4734.9933.9033.9233.92717,600
Feb 15, 202434.9135.1434.1034.8234.82549,500
Feb 14, 202433.5334.8033.1234.6834.68906,800
Feb 13, 202434.0734.4432.9733.0433.04906,000
Feb 12, 202434.8035.4634.8035.1335.13511,100
Feb 09, 202434.3634.9234.3534.6434.64516,900
Feb 08, 202433.7634.7033.5334.2634.26670,500
Feb 07, 202434.2834.2833.6033.8933.89579,500
Feb 06, 202434.2434.8733.7833.9933.99742,400
Feb 05, 202434.4234.6133.9234.2234.22913,100
Feb 02, 202434.2135.1534.0334.7734.77770,600
Feb 01, 202433.8434.9933.4634.6734.671,377,500
Jan 31, 202432.6434.7832.5333.1833.182,332,400
Jan 30, 202433.4933.5931.6432.9532.957,898,800
Jan 29, 202442.5144.3642.0944.3544.351,550,300
Jan 26, 202444.3444.5442.9242.9542.95729,900
Jan 25, 202444.4744.8243.6644.0244.02680,500
Jan 24, 202444.9445.0943.9243.9343.93394,900
Jan 23, 202444.9945.1544.1044.2944.29357,900
Jan 22, 202443.4544.6843.4544.5344.53563,400
Jan 19, 202443.4043.8442.5143.4543.45368,000
Jan 18, 202443.1243.4042.1243.3143.31361,700
Jan 17, 202442.3242.9442.0942.7742.77339,200
Jan 16, 202441.6642.9341.2842.8542.85386,500
Jan 12, 202443.0443.6542.3242.3542.35344,900
Jan 11, 202443.5943.5942.2242.6242.62556,900
Jan 10, 202443.1943.7341.9743.6743.67653,900
Jan 09, 202443.6644.6543.0743.3043.30687,000
Jan 08, 202443.3144.6643.1544.1444.14622,500
Jan 05, 202444.0144.5942.6343.2043.20676,800
Jan 04, 202443.7544.5943.7444.3344.33469,900
Jan 03, 202444.3045.0043.5544.2544.25643,300
Jan 02, 202443.1644.3742.6543.9543.95532,300
Dec 29, 202343.7844.1843.3143.6943.69339,800
Dec 28, 202343.4443.9543.2343.9143.91293,100
Dec 27, 202343.5643.6343.1143.3543.35227,800
Dec 26, 202342.9343.6342.7343.4043.40208,200
Dec 22, 202343.2943.8142.3742.7642.76275,700
Dec 21, 202342.6443.3742.5443.0143.01490,900
Dec 20, 202342.3343.0341.8942.2542.25726,600
Dec 19, 202343.0543.7042.1242.2942.29637,100
Dec 18, 202343.0343.4942.5442.7442.74308,100
Dec 15, 202343.6843.7742.7242.9342.931,169,400
Dec 14, 202343.0743.7942.0443.3943.39857,300
Dec 13, 202341.3542.5640.2841.9541.951,106,000
Dec 12, 202341.7541.7940.9941.2741.27746,900
Dec 11, 202341.8742.1941.2941.6841.68409,800
Dec 08, 202340.7142.1440.5641.9041.90522,700
Dec 07, 202340.4140.9040.1240.7340.73457,400
Dec 06, 202339.8241.2139.6040.4040.40729,700
Dec 05, 202338.6539.6738.3539.4439.44702,300
Dec 04, 202339.3740.3038.8238.8338.83781,300
Dec 01, 202338.5339.7038.4839.5839.58631,400
Nov 30, 202338.8538.8537.9138.5938.59587,100
Nov 29, 202338.9539.3738.3138.6838.68446,700
Nov 28, 202337.6638.2837.2838.2238.22413,200
Nov 27, 202337.8938.2237.4937.8037.80425,800
Nov 24, 202337.7638.2837.5938.0838.08183,900
Nov 22, 202338.2538.6937.8437.9237.92497,400
Nov 21, 202338.2438.4737.4337.8437.84565,300
Nov 20, 202338.0838.8737.6138.6738.67532,400
Nov 17, 202337.7638.6637.6338.1938.19738,700
Nov 16, 202337.7038.0836.3236.8536.851,100,700
Nov 15, 202337.7539.0037.5138.1438.14902,600
Nov 14, 202336.3437.8335.9837.7037.70737,200
Nov 13, 202334.6134.9534.0734.8334.83468,900
Nov 10, 202334.0835.4133.6235.1535.15938,700
Nov 09, 202336.1636.1633.6334.0934.091,142,400
Nov 08, 202335.4036.1035.1535.9235.92769,600
Nov 07, 202334.9735.4334.7735.2335.23797,500
Nov 06, 202335.4636.2135.1235.5935.59734,600
Nov 03, 202334.4236.0734.1235.5935.591,554,100
Nov 02, 202334.5234.7833.4633.5933.591,036,400
Nov 01, 202333.1134.5032.8634.0034.00977,300
Oct 31, 202332.7533.4832.7033.1233.121,111,500
Oct 30, 202333.0133.2231.9532.9632.96920,500
Oct 27, 202334.1234.1232.3832.7132.711,220,100
Oct 26, 202333.4134.3232.8733.8633.861,142,900
Oct 25, 202334.7735.4432.4233.2933.292,147,100
Oct 24, 202338.5739.5632.4734.8034.805,420,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...