home / stock / calx / calx quote
$37.43 Last:
3.6% Change Percent:
$36.04 Open:
$37.43 Previous Close:
$37.48 High:
$35.8 Low:
364,046 Volume:
02/24/2021 12:21:16 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-02-24 | 36.04 | 37.43 | 37.48 | 35.8 | 364,046 |
2021-02-23 | 35 | 36.13 | 36.32 | 33.2 | 929,311 |
2021-02-22 | 35.93 | 36.36 | 36.88 | 35.67 | 754,390 |
2021-02-19 | 34.91 | 36.3 | 37 | 34.76 | 683,457 |
2021-02-18 | 34.53 | 34.45 | 34.94 | 34.13 | 432,821 |
2021-02-17 | 35.85 | 35.05 | 36.35 | 34.16 | 690,901 |
2021-02-16 | 36.87 | 36.79 | 37.36 | 35.51 | 616,826 |
2021-02-15 | 36.27 | 36.8 | 37.5319 | 35.78 | 632,719 |
2021-02-12 | 36.27 | 36.8 | 37.5319 | 35.78 | 632,664 |
2021-02-11 | 36.73 | 36.74 | 38.2586 | 35.56 | 1,328,719 |
2021-02-10 | 36 | 34.84 | 36.08 | 34.09 | 955,604 |
2021-02-09 | 35.06 | 35.87 | 36.15 | 35.05 | 734,984 |
2021-02-08 | 34.58 | 35.01 | 36 | 34.16 | 1,280,494 |
2021-02-05 | 32.35 | 32.65 | 32.735 | 31.97 | 638,691 |
2021-02-04 | 32.18 | 32.01 | 32.59 | 31.31 | 676,890 |
2021-02-03 | 33.11 | 32.14 | 33.5799 | 31.59 | 729,829 |
2021-02-02 | 32.18 | 32.84 | 33.19 | 32.18 | 908,299 |
2021-02-01 | 30.52 | 31.79 | 32.07 | 29.91 | 1,051,628 |
2021-01-29 | 31.5 | 30.2 | 32.33 | 29.12 | 2,361,812 |
2021-01-28 | 36.3 | 32.54 | 36.3 | 30.68 | 2,577,376 |
News, Short Squeeze, Breakout and More Instantly...
Communications cooperative builds on its phenomenal managed Wi-Fi capability and leverages full Calix Revenue EDGE solution to excite members and elevate their brand with differentiated services Calix, Inc. (NYSE: CALX) today announced Utah-based telco cooperative, STR...
Thanks to the latest updates to AXOS, service providers can isolate specific network functions for upgrades while enabling the rest of the network to operate seamlessly 24x7 Calix, Inc. (NYSE: CALX) today announced a significant update to AXOS ® which expand...
The latest updates to the Calix Aggregation Service Manager enable a dramatically simplified network architecture and deliver a common subscriber management approach for both new and existing networks that reduces software fees by up to 95 percent Calix, Inc. (NYSE: CALX...