CALX - Calix, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20196.466.606.396.516.51219,300
Sep 13, 20196.406.586.406.516.51195,000
Sep 12, 20196.496.496.356.416.41239,900
Sep 11, 20196.366.586.276.506.50389,600
Sep 10, 20196.076.426.016.346.34213,000
Sep 09, 20195.996.155.996.116.11248,700
Sep 06, 20195.976.035.946.016.01270,000
Sep 05, 20195.906.075.835.985.98205,000
Sep 04, 20195.865.875.805.835.83160,400
Sep 03, 20195.975.995.825.825.82203,200
Aug 30, 20195.996.025.946.016.01192,100
Aug 29, 20196.046.065.905.995.99194,900
Aug 28, 20195.916.105.856.016.01249,600
Aug 27, 20195.935.935.805.855.85149,800
Aug 26, 20195.986.015.855.905.90207,400
Aug 23, 20195.966.005.795.925.92362,700
Aug 22, 20196.096.146.016.016.01138,700
Aug 21, 20195.996.125.986.076.07305,200
Aug 20, 20195.955.985.905.935.93133,100
Aug 19, 20195.885.965.605.965.96219,300
Aug 16, 20195.685.825.675.795.79211,700
Aug 15, 20195.675.725.605.655.65588,900
Aug 14, 20195.785.835.645.675.67280,100
Aug 13, 20195.695.935.685.885.88253,800
Aug 12, 20195.845.845.695.695.69220,800
Aug 09, 20196.026.065.865.865.86213,100
Aug 08, 20195.996.095.926.066.06257,200
Aug 07, 20195.925.955.815.895.89241,900
Aug 06, 20196.006.105.906.006.00442,500
Aug 05, 20196.036.115.855.965.96554,900
Aug 02, 20196.396.446.156.156.15422,900
Aug 01, 20196.306.436.236.396.39573,100
Jul 31, 20196.346.526.256.286.28520,900
Jul 30, 20196.366.366.166.246.24333,100
Jul 29, 20196.516.536.356.416.41320,500
Jul 26, 20196.346.666.346.526.52702,900
Jul 25, 20196.286.416.086.386.381,095,700
Jul 24, 20196.426.606.206.296.291,740,300
Jul 23, 20197.247.747.197.307.30738,600
Jul 22, 20197.007.156.977.137.13220,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...