Advertisement
Advertisement
U.S. Markets close in 5 hrs 25 mins
Advertisement
Advertisement
Advertisement
Advertisement

Calix, Inc. (CALX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.22-0.89 (-1.93%)
As of 10:33AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202245.5246.5144.2345.2245.22235,505
Jan 20, 202249.7049.9245.9146.1146.11829,000
Jan 19, 202251.5152.2348.5948.6848.68970,600
Jan 18, 202253.2053.3750.6650.7550.751,051,400
Jan 14, 202253.9255.4153.3154.7054.70646,300
Jan 13, 202256.1857.1154.4854.6854.68822,100
Jan 12, 202257.8158.8955.9556.0256.02997,400
Jan 11, 202257.1757.8655.9157.1857.18752,900
Jan 10, 202258.8959.6856.0957.5657.561,197,600
Jan 07, 202266.3866.6959.7059.7459.741,069,400
Jan 06, 202268.8170.5966.0566.2566.251,163,000
Jan 05, 202272.6874.8269.6969.7369.73806,400
Jan 04, 202277.7077.7673.4773.6773.671,975,300
Jan 03, 202279.4980.6376.8377.7077.7010,504,900
Dec 31, 202178.5280.9578.3979.9779.971,658,100
Dec 30, 202178.0979.8977.5478.7078.701,552,800
Dec 29, 202175.5680.0375.0078.3078.304,143,900
Dec 28, 202170.0570.2467.5468.4168.41535,400
Dec 27, 202166.7970.0066.3270.0070.00525,500
Dec 23, 202165.1666.3164.3266.2366.23431,800
Dec 22, 202163.9465.4862.3365.4265.42410,000
Dec 21, 202161.7065.0560.9164.5764.57683,900
Dec 20, 202160.3861.9559.5060.8560.85762,500
Dec 17, 202160.5662.8959.1262.0362.03867,100
Dec 16, 202168.5368.9761.0861.3861.38786,300
Dec 15, 202164.3467.9863.1167.5867.58739,600
Dec 14, 202165.7966.3763.1464.3264.32572,000
Dec 13, 202167.6269.0066.6366.9666.96429,500
Dec 10, 202168.4069.3166.7668.1968.19314,900
Dec 09, 202169.3870.7967.3967.4967.49355,800
Dec 08, 202170.3371.2168.7969.8969.89406,200
Dec 07, 202167.7671.6466.6570.2570.25584,400
Dec 06, 202166.1466.7763.6365.8665.86488,500
Dec 03, 202168.0768.0762.8565.4665.46574,500
Dec 02, 202164.7769.3064.5668.1668.16662,300
Dec 01, 202169.0069.4264.7965.0165.01406,300
Nov 30, 202168.3868.7665.8066.9666.96740,500
Nov 29, 202169.4070.6868.6869.1569.15437,000
Nov 26, 202167.4568.6966.5668.0468.04346,000
Nov 24, 202169.7270.4268.3069.7469.74385,100
Nov 23, 202171.0173.1569.3470.4270.42438,100
Nov 22, 202171.9673.0070.3271.5171.51372,800
Nov 19, 202172.3273.8471.3471.6671.66382,900
Nov 18, 202174.0174.2272.0472.9272.92311,100
Nov 17, 202172.9074.1471.9673.7673.76351,100
Nov 16, 202170.6873.0070.2372.8972.89554,600
Nov 15, 202174.7574.9970.3771.2871.28700,300
Nov 12, 202173.7375.5873.5774.9074.90397,800
Nov 11, 202173.8175.6073.3673.4673.46523,800
Nov 10, 202175.2076.6072.0173.0873.08531,300
Nov 09, 202173.6276.4772.5276.2576.25911,100
Nov 08, 202171.8474.0571.6073.0573.05600,200
Nov 05, 202172.4573.1270.6871.1871.18798,100
Nov 04, 202172.5174.6970.5771.1171.11521,700
Nov 03, 202169.3772.5068.5672.4572.45826,600
Nov 02, 202167.7572.8567.2169.3669.361,404,900
Nov 01, 202162.6066.1662.6065.6265.62786,700
Oct 29, 202160.0563.3960.0562.5962.59585,400
Oct 28, 202158.7660.8058.2460.7860.78582,400
Oct 27, 202158.2061.0958.1558.7658.76968,500
Oct 26, 202152.6358.4550.5558.0758.071,158,300
Oct 25, 202153.8554.8052.9853.5053.50788,400
Oct 22, 202155.7556.0252.7453.8353.83656,100
Oct 21, 202156.1457.2755.7756.2956.29533,600
Oct 20, 202157.7558.3455.4255.5655.56533,700
Oct 19, 202157.5658.0056.9057.4657.46333,400
Oct 18, 202157.6057.9556.5257.7357.73370,900
Oct 15, 202160.0060.0057.1557.3757.37591,900
Oct 14, 202158.6959.2558.2459.0459.04316,400
Oct 13, 202156.9958.3056.8457.7757.77381,200
Oct 12, 202156.1056.7655.5156.7156.71343,000
Oct 11, 202155.4456.3255.1055.6155.61334,800
Oct 08, 202156.5056.5055.2655.9955.99345,900
Oct 07, 202156.0057.1555.1756.1656.16650,800
Oct 06, 202153.1855.3752.5955.3555.35711,600
Oct 05, 202152.5754.4952.3953.7253.72631,500
Oct 04, 202150.9452.3149.5352.2752.27463,400
Oct 01, 202149.9751.6549.2050.3150.31658,600
Sep 30, 202148.5049.8148.2149.4349.43607,200
Sep 29, 202148.0948.6947.3648.2048.20456,900
Sep 28, 202151.5251.6547.3547.3647.36786,700
Sep 27, 202152.0052.8851.5252.0452.04333,800
Sep 24, 202152.6052.8250.1152.0052.00425,800
Sep 23, 202151.7653.8450.6952.9952.99729,000
Sep 22, 202148.1151.7647.9151.3151.31729,000
Sep 21, 202147.9048.5046.4447.6047.60356,000
Sep 20, 202147.0047.8046.1347.4047.40468,700
Sep 17, 202148.8951.2747.4548.2548.251,425,700
Sep 16, 202148.0348.7846.8648.6548.65443,800
Sep 15, 202145.8548.1645.3148.1648.16446,300
Sep 14, 202146.7646.8545.2546.1046.10384,600
Sep 13, 202145.8546.7845.0046.4646.46373,400
Sep 10, 202146.5746.5744.5845.6045.60360,100
Sep 09, 202145.4846.7045.1546.2446.24317,000
Sep 08, 202145.2145.7244.5945.5845.58632,500
Sep 07, 202146.1046.1044.5245.3645.36357,800
Sep 03, 202146.4146.5645.5446.3546.35224,800
Sep 02, 202145.5846.6945.0746.4146.41294,100
Sep 01, 202147.0847.0844.7845.1445.14329,600
Aug 31, 202147.0047.0146.1146.6046.60248,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement