CALX - Calix, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20197.007.096.977.037.03229,000
Jul 18, 20196.937.066.897.047.04155,300
Jul 17, 20197.037.136.936.956.95232,100
Jul 16, 20196.887.106.876.996.99188,200
Jul 15, 20197.057.056.816.886.88301,800
Jul 12, 20196.817.016.817.007.00255,400
Jul 11, 20196.856.936.736.826.82226,900
Jul 10, 20196.656.926.656.846.84225,500
Jul 09, 20196.606.676.576.636.63132,500
Jul 08, 20196.656.706.606.636.63149,600
Jul 05, 20196.606.706.536.676.67109,800
Jul 03, 20196.566.716.546.676.67131,400
Jul 02, 20196.616.656.506.566.56279,500
Jul 01, 20196.646.696.566.646.64188,100
Jun 28, 20196.576.606.486.566.56502,800
Jun 27, 20196.536.606.466.576.57207,900
Jun 26, 20196.576.696.466.496.49207,100
Jun 25, 20196.546.656.506.566.56261,300
Jun 24, 20196.536.596.506.546.54205,000
Jun 21, 20196.486.596.476.576.57324,100
Jun 20, 20196.516.696.496.516.51179,700
Jun 19, 20196.416.456.336.416.41208,300
Jun 18, 20196.216.496.196.416.41268,800
Jun 17, 20196.216.266.086.176.17186,600
Jun 14, 20196.216.286.146.206.20152,000
Jun 13, 20196.176.336.156.246.24160,800
Jun 12, 20196.076.176.076.146.14207,100
Jun 11, 20196.196.226.056.076.07158,300
Jun 10, 20196.146.266.096.156.15129,200
Jun 07, 20196.226.226.136.146.14157,400
Jun 06, 20196.156.206.056.186.18294,600
Jun 05, 20196.166.226.076.136.13138,300
Jun 04, 20196.166.226.106.146.14120,200
Jun 03, 20196.116.136.006.086.08223,500
May 31, 20196.056.166.026.056.05231,300
May 30, 20196.216.225.976.146.14530,300
May 29, 20196.356.386.186.206.20363,500
May 28, 20196.536.566.346.396.39185,200
May 24, 20196.486.566.406.546.54139,000
May 23, 20196.556.566.266.386.38257,300
May 22, 20196.596.696.536.626.62169,600
May 21, 20196.526.706.526.646.64211,400
May 20, 20196.556.586.426.536.53185,800
May 17, 20196.566.706.526.556.55243,200
May 16, 20196.606.706.536.566.56325,600
May 15, 20196.586.706.576.666.66385,200
May 14, 20196.606.656.456.596.59437,000
May 13, 20196.696.746.546.586.58328,500
May 10, 20196.896.926.756.856.85264,900
May 09, 20197.007.126.906.936.93328,400
May 08, 20197.157.207.047.077.07202,900
May 07, 20197.217.257.017.137.13294,700
May 06, 20197.007.356.967.307.30413,400
May 03, 20196.987.166.987.157.15166,100
May 02, 20197.357.416.987.007.00337,700
May 01, 20197.307.577.057.407.40534,900
Apr 30, 20197.067.096.706.856.85549,500
Apr 29, 20197.097.237.037.097.09253,100
Apr 26, 20196.907.096.847.087.08252,300
Apr 25, 20197.157.156.886.906.90178,900
Apr 24, 20197.187.317.147.157.15191,400
Apr 23, 20196.897.226.877.127.12283,100
Apr 22, 20196.796.916.616.886.88269,400
Apr 18, 20196.957.056.766.846.84413,500
Apr 17, 20196.757.016.646.996.99541,500
Apr 16, 20196.716.756.606.686.68413,100
Apr 15, 20196.906.946.656.686.68412,700
Apr 12, 20196.866.986.836.896.89510,900
Apr 11, 20197.117.136.826.846.84605,100
Apr 10, 20197.187.356.897.077.07843,900
Apr 09, 20197.747.997.707.907.90289,100
Apr 08, 20197.707.777.657.767.76182,300
Apr 05, 20197.877.877.677.747.74198,600
Apr 04, 20197.857.897.787.877.87138,000
Apr 03, 20197.858.027.807.877.87260,500
Apr 02, 20197.857.927.787.787.78156,100
Apr 01, 20197.757.887.727.857.85282,200
Mar 29, 20197.787.817.417.707.70908,300
Mar 28, 20197.737.827.657.727.72132,000
Mar 27, 20197.647.767.597.727.72170,200
Mar 26, 20197.757.867.607.657.65396,500
Mar 25, 20197.677.897.677.757.75386,400
Mar 22, 20197.918.017.647.707.70494,200
Mar 21, 20197.918.047.907.997.99173,200
Mar 20, 20197.988.037.827.917.91194,100
Mar 19, 20198.208.207.947.987.98194,100
Mar 18, 20198.048.188.018.158.15253,300
Mar 15, 20197.938.087.858.048.04441,900
Mar 14, 20197.907.907.767.857.85155,200
Mar 13, 20197.968.017.807.877.87161,700
Mar 12, 20197.978.087.867.947.94202,400
Mar 11, 20197.818.037.807.977.97227,100
Mar 08, 20197.757.837.707.777.77503,300
Mar 07, 20197.877.937.777.817.81351,800
Mar 06, 20198.168.167.897.917.91463,600
Mar 05, 20198.188.278.098.158.15207,600
Mar 04, 20198.238.288.108.148.14417,800
Mar 01, 20198.208.268.108.168.16368,300
Feb 28, 20198.338.388.208.208.20311,500
Feb 27, 20198.248.438.168.328.32356,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...