Calix Inc (CALX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.84 | -12.1060530265 | 39.98 | 40.41 | 34.75 | 692739 | 36.26961378 | CS |
| 4 | -1.99 | -5.35954753569 | 37.13 | 40.41 | 34.75 | 469822 | 37.5743983 | CS |
| 12 | -1.975 | -5.32129866631 | 37.115 | 40.41 | 34.11 | 451177 | 37.38058346 | CS |
| 26 | 5.41 | 18.197107299 | 29.73 | 41.97 | 29.725 | 550721 | 36.01450602 | CS |
| 52 | -0.32 | -0.902425267908 | 35.46 | 45.15 | 26.75 | 711648 | 35.56852286 | CS |
| 156 | -37.31 | -51.4975845411 | 72.45 | 80.9465 | 26.75 | 697902 | 46.62814287 | CS |
| 260 | 27.6 | 366.047745358 | 7.54 | 80.9465 | 5.61 | 682274 | 39.63038406 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 35.14 | -0.36 | -1.01 | 35.49 | 36.08 | 34.75 | 681243 |
| 1730500800 | 35.5 | 0.12 | 0.34 | 35.83 | 36.64 | 35.16 | 423972 |
| 1730414400 | 35.38 | -0.87 | -2.40 | 36.2 | 36.55 | 35.34 | 583201 |
| 1730328000 | 36.25 | -1.49 | -3.95 | 37.31 | 38.07 | 36.1245 | 681947 |
| 1730241600 | 37.74 | -1.73 | -4.38 | 39.1 | 40.41 | 36.89 | 1113891 |
| 1730155200 | 39.47 | 1.45 | 3.81 | 38.23 | 39.65 | 38.23 | 921758 |
| 1729896000 | 38.02 | 0.12 | 0.32 | 38.21 | 38.99 | 37.84 | 507352 |
| 1729809600 | 37.9 | 0.85 | 2.29 | 37.33 | 37.91 | 37.2101 | 363601 |
| 1729723200 | 37.05 | -0.93 | -2.45 | 37.94 | 38.24 | 36.95 | 260264 |
| 1729636800 | 37.98 | -0.65 | -1.68 | 38.36 | 38.6 | 37.96 | 207375 |
| 1729550400 | 38.63 | -0.49 | -1.25 | 39.26 | 39.38 | 38.16 | 320917 |
| 1729291200 | 39.12 | -0.78 | -1.95 | 40 | 40.15 | 38.89 | 345197 |
| 1729204800 | 39.9 | 0.61 | 1.55 | 39.59 | 39.94 | 39.05 | 338981 |
| 1729118400 | 39.29 | 0.3 | 0.77 | 39.39 | 39.67 | 39.12 | 359673 |
| 1729032000 | 38.99 | 0.79 | 2.07 | 38.19 | 39.11 | 38 | 332198 |
| 1728945600 | 38.2 | -0.02 | -0.05 | 38.15 | 38.37 | 37.87 | 358258 |
| 1728686400 | 38.22 | 1.45 | 3.94 | 36.77 | 38.29 | 36.77 | 338333 |
| 1728600000 | 36.77 | -0.43 | -1.16 | 36.81 | 37.0515 | 36.3 | 454317 |
| 1728513600 | 37.2 | 0.11 | 0.30 | 37.09 | 37.5 | 36.72 | 568914 |
| 1728427200 | 37.09 | 0.02 | 0.05 | 37.13 | 37.345 | 36.735 | 275682 |
| 1728340800 | 37.07 | -0.66 | -1.75 | 37.54 | 37.55 | 36.53 | 344153 |
| 1728081600 | 37.73 | 0.53 | 1.42 | 37.92 | 37.92 | 37.34 | 244824 |
| 1727995200 | 37.2 | -0.97 | -2.54 | 37.74 | 38.13 | 37.09 | 286348 |
| 1727908800 | 38.17 | 0.24 | 0.63 | 37.64 | 38.335 | 37.64 | 291148 |
| 1727822400 | 37.93 | -0.86 | -2.22 | 38.77 | 38.77 | 37.82 | 283280 |
| 1727736000 | 38.79 | 0.33 | 0.86 | 38.17 | 38.98 | 38.17 | 411999 |
| 1727476800 | 38.46 | -0.25 | -0.65 | 39 | 39.0899 | 38.13 | 355593 |
| 1727390400 | 38.71 | 0.02 | 0.05 | 39.19 | 39.38 | 38.5 | 277693 |
| 1727304000 | 38.69 | -0.62 | -1.58 | 39.22 | 39.29 | 38.5317 | 280753 |
| 1727217600 | 39.31 | 0.47 | 1.21 | 38.95 | 39.63 | 38.55 | 460493 |
| 1727131200 | 38.84 | -0.26 | -0.66 | 39.38 | 39.67 | 38.44 | 555889 |
| 1726872000 | 39.1 | 0.45 | 1.16 | 38.54 | 39.13 | 38 | 1219739 |
| 1726785600 | 38.65 | 2.43 | 6.71 | 37.15 | 38.9 | 36.85 | 916759 |
| 1726699200 | 36.22 | -1.09 | -2.92 | 37.29 | 37.56 | 36.15 | 658850 |
| 1726612800 | 37.31 | 1.24 | 3.44 | 36.44 | 37.78 | 36.42 | 449081 |
| 1726526400 | 36.07 | 0.04 | 0.11 | 36.03 | 36.4 | 35.645 | 315984 |
| 1726267200 | 36.03 | 0.72 | 2.04 | 35.92 | 36.44 | 35.73 | 270321 |
| 1726180800 | 35.31 | 0.18 | 0.51 | 35.33 | 35.47 | 34.95 | 582834 |
| 1726094400 | 35.13 | 0.38 | 1.09 | 34.62 | 35.22 | 34.19 | 476092 |
| 1726008000 | 34.75 | 0.36 | 1.05 | 34.5 | 34.79 | 34.11 | 353823 |
| 1725921600 | 34.39 | -0.09 | -0.26 | 34.42 | 35.08 | 34.31 | 371749 |
| 1725662400 | 34.48 | -2.39 | -6.48 | 36.8 | 37 | 34.475 | 472954 |
| 1725576000 | 36.87 | -0.08 | -0.22 | 37.04 | 37.47 | 36.48 | 224790 |
| 1725489600 | 36.95 | 0 | 0.00 | 37.09 | 37.38 | 36.375 | 356150 |
| 1725403200 | 36.95 | -0.29 | -0.78 | 37.12 | 37.75 | 36.743 | 465762 |
| 1725057600 | 37.24 | -0.54 | -1.43 | 37.93 | 37.97 | 37.07 | 437648 |
| 1724971200 | 37.78 | 0.95 | 2.58 | 37.07 | 37.99 | 36.73 | 380942 |
| 1724884800 | 36.83 | 0.01 | 0.03 | 36.78 | 37.31 | 36.55 | 496140 |
| 1724798400 | 36.82 | -0.88 | -2.33 | 37.39 | 37.56 | 36.68 | 266923 |
| 1724712000 | 37.7 | 0.16 | 0.43 | 37.8 | 38.16 | 37.22 | 468707 |
| 1724452800 | 37.54 | 1.18 | 3.25 | 36.53 | 37.65 | 36.3 | 441894 |
| 1724366400 | 36.36 | -0.79 | -2.13 | 37.11 | 37.36 | 36.35 | 289837 |
| 1724280000 | 37.15 | -0.52 | -1.38 | 37.83 | 37.85 | 37.15 | 436908 |
| 1724193600 | 37.67 | 0.61 | 1.65 | 37.01 | 37.74 | 36.85 | 364388 |
| 1724107200 | 37.06 | -0.38 | -1.01 | 37.46 | 37.86 | 36.9646 | 361400 |
| 1723848000 | 37.44 | 0.54 | 1.46 | 36.8 | 37.69 | 36.56 | 560868 |
| 1723761600 | 36.9 | -0.16 | -0.43 | 37.8 | 38.02 | 36.25 | 1031149 |
| 1723675200 | 37.06 | -0.4 | -1.07 | 37.37 | 37.69 | 37.02 | 384493 |
| 1723588800 | 37.46 | 0.44 | 1.19 | 37.2 | 37.51 | 36.82 | 421881 |
| 1723502400 | 37.02 | -0.57 | -1.52 | 37.75 | 37.775 | 36.52 | 343364 |
| 1723243200 | 37.59 | -0.09 | -0.24 | 37.73 | 37.88 | 36.84 | 263557 |
| 1723156800 | 37.68 | 0.8 | 2.17 | 37.32 | 37.86 | 36.705 | 359649 |
| 1723070400 | 36.88 | -0.24 | -0.65 | 37.73 | 37.86 | 36.75 | 389750 |
| 1722984000 | 37.12 | 0.99 | 2.74 | 35.94 | 37.19 | 35.67 | 643522 |
| 1722897600 | 36.13 | -1.4 | -3.73 | 35.7 | 37.43 | 35.01 | 698855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
