U.S. Markets close in 2 mins

Calix, Inc. (CALX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.38-0.01 (-0.04%)
As of 3:58PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202022.4722.6821.9322.3822.38882,172
Aug 06, 202021.9922.6721.9622.3922.391,027,500
Aug 05, 202021.9922.0921.4121.8921.89872,700
Aug 04, 202021.6021.8321.1021.3821.381,151,300
Aug 03, 202020.6822.1520.4721.6621.662,174,500
Jul 31, 202021.5021.5820.1320.5120.511,038,600
Jul 30, 202020.9821.3120.0721.2521.252,805,100
Jul 29, 202019.1220.3118.9020.1020.101,148,300
Jul 28, 202020.0320.6319.0819.1419.141,075,000
Jul 27, 202020.2920.8219.6620.2620.262,058,400
Jul 24, 202020.1520.4819.2020.2620.261,198,200
Jul 23, 202020.3221.4319.7220.6720.673,024,600
Jul 22, 202018.3720.2417.7520.1020.104,713,700
Jul 21, 202016.6917.3016.3417.1617.161,264,700
Jul 20, 202015.9716.6215.8516.6016.601,117,600
Jul 17, 202015.0816.0014.9815.7215.721,615,800
Jul 16, 202014.9715.0414.6314.9514.95744,300
Jul 15, 202015.1015.2014.8014.9714.97449,300
Jul 14, 202014.4715.0413.9115.0415.04582,800
Jul 13, 202014.7915.2914.4514.4714.47859,500
Jul 10, 202014.3314.6014.0414.5514.55302,000
Jul 09, 202014.2314.4213.8314.3514.35348,400
Jul 08, 202014.1314.3713.7514.1414.14402,900
Jul 07, 202015.4315.4314.0714.1014.10836,700
Jul 06, 202014.8315.4714.6615.3315.33791,600
Jul 02, 202014.7715.0014.4114.4614.46593,900
Jul 01, 202014.7414.8914.4114.5214.52396,800
Jun 30, 202014.7514.9114.5914.9014.90613,400
Jun 29, 202013.8614.8013.6414.7714.771,016,800
Jun 26, 202013.6313.8513.3913.7413.741,200,600
Jun 25, 202013.6313.8213.5013.7213.72260,300
Jun 24, 202013.9314.0313.5613.7513.75423,700
Jun 23, 202014.0414.2313.9314.0614.06445,900
Jun 22, 202013.9514.0313.6313.9613.96524,500
Jun 19, 202014.0814.3913.7713.9813.98847,800
Jun 18, 202013.4113.9513.4113.9313.93598,500
Jun 17, 202013.8013.9413.4713.6413.64343,300
Jun 16, 202013.8913.9613.2913.7513.75610,900
Jun 15, 202012.5613.4612.5613.4113.41513,700
Jun 12, 202013.0813.1512.5612.8812.88497,800
Jun 11, 202013.6013.8012.5312.6112.61546,000
Jun 10, 202014.2514.3713.8813.9913.99510,700
Jun 09, 202014.3014.4513.9014.1414.14632,000
Jun 08, 202014.0814.3213.8414.3014.30462,500
Jun 05, 202014.6614.9714.0614.0914.09551,800
Jun 04, 202014.3014.6313.8114.2114.21464,100
Jun 03, 202014.4314.8814.2314.4314.43876,300
Jun 02, 202014.1514.3713.9814.2014.20838,700
Jun 01, 202014.1614.4513.8914.1614.16668,500
May 29, 202014.2414.4413.5514.1014.101,466,500
May 28, 202013.5014.5713.4814.2514.251,801,100
May 27, 202012.9813.4912.3013.4713.47718,000
May 26, 202012.8212.9412.5612.7712.77425,700
May 22, 202012.4512.8212.3012.6312.63431,200
May 21, 202012.3412.5512.2012.3312.33407,400
May 20, 202012.1012.5512.0312.4012.40396,200
May 19, 202011.8812.1111.7811.9611.96568,300
May 18, 202011.2611.8911.2611.8811.88517,300
May 15, 202010.8411.2010.8310.9710.97321,000
May 14, 202011.1111.1110.6411.0811.08330,300
May 13, 202011.6411.9011.1911.2211.22434,900
May 12, 202012.1012.2311.7411.7611.76678,700
May 11, 202012.4112.4412.0112.0112.01367,500
May 08, 202012.7212.7212.3812.5712.57496,400
May 07, 202012.0312.7011.9712.5612.56676,400
May 06, 202012.0612.6011.6911.8211.821,085,200
May 05, 202011.7312.2511.2612.0112.011,115,200
May 04, 202011.7612.0311.0311.2811.28687,000
May 01, 202011.3712.3111.2411.9611.961,035,900
Apr 30, 202011.8312.4111.2211.5011.501,017,600
Apr 29, 202010.8611.8010.5711.5011.501,747,600
Apr 28, 202010.0010.689.839.999.99557,200
Apr 27, 202010.2510.439.909.929.92739,300
Apr 24, 20208.4210.048.429.849.842,221,900
Apr 23, 20207.387.827.387.657.65345,900
Apr 22, 20207.597.837.407.437.43207,600
Apr 21, 20207.757.817.337.367.36192,300
Apr 20, 20207.558.087.517.977.97148,200
Apr 17, 20207.257.747.257.717.71233,300
Apr 16, 20207.347.566.907.137.13199,700
Apr 15, 20207.307.437.017.347.34242,800
Apr 14, 20207.417.677.317.467.46249,200
Apr 13, 20207.307.437.257.317.31293,300
Apr 09, 20207.577.637.347.447.44307,400
Apr 08, 20207.637.697.387.587.58297,200
Apr 07, 20208.068.467.647.697.69358,300
Apr 06, 20207.337.947.187.897.89385,600
Apr 03, 20207.097.186.827.067.06243,200
Apr 02, 20206.667.176.647.147.14288,100
Apr 01, 20206.826.966.666.756.75227,000
Mar 31, 20207.127.296.917.087.08334,000
Mar 30, 20206.797.256.727.177.17192,000
Mar 27, 20207.017.146.656.676.67245,100
Mar 26, 20206.447.296.367.297.29392,800
Mar 25, 20206.186.616.046.426.42269,200
Mar 24, 20206.056.245.916.166.16403,700
Mar 23, 20206.016.065.615.885.88401,400
Mar 20, 20206.506.656.056.106.10437,400
Mar 19, 20205.906.625.846.506.50473,100
Mar 18, 20206.046.265.725.915.91551,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...