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 | -0.375 | -1.06292517007 | 35.28 | 35.68 | 34.13 | 218954 | 35.15935435 | CS |
| 4 | 2.575 | 7.96473863285 | 32.33 | 36.55 | 32.14 | 498670 | 34.72919699 | CS |
| 12 | -2.635 | -7.01917954182 | 37.54 | 40.41 | 28.7 | 706831 | 33.95813606 | CS |
| 26 | -0.505 | -1.42615080486 | 35.41 | 41.97 | 28.7 | 619062 | 35.3659152 | CS |
| 52 | -8.565 | -19.7032436163 | 43.47 | 45.15 | 26.75 | 745100 | 34.64672213 | CS |
| 156 | -43.185 | -55.3015751056 | 78.09 | 80.9465 | 26.75 | 708270 | 44.77997282 | CS |
| 260 | 26.855 | 333.602484472 | 8.05 | 80.9465 | 5.61 | 701262 | 39.65237987 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 34.95 | -0.68 | -1.91 | 35.25 | 35.445 | 34.3295 | 270074 |
| 1735256400 | 35.63 | 0.34 | 0.96 | 35.16 | 35.68 | 34.88 | 202817 |
| 1735077840 | 35.29 | 0.31 | 0.89 | 34.92 | 35.369 | 34.58 | 107333 |
| 1734997200 | 34.98 | -0.38 | -1.07 | 35.28 | 35.46 | 34.6581 | 298531 |
| 1734738000 | 35.36 | 0.69 | 1.99 | 34.01 | 36.02 | 34.01 | 1159000 |
| 1734651600 | 34.67 | 0.19 | 0.55 | 34.59 | 34.915 | 34.3 | 512133 |
| 1734565200 | 34.48 | -1.01 | -2.85 | 35.74 | 36.37 | 34.2 | 615261 |
| 1734478800 | 35.49 | -0.54 | -1.50 | 35.9 | 36.16 | 34.55 | 754095 |
| 1734392400 | 36.03 | 0.92 | 2.62 | 34.94 | 36.55 | 34.92 | 659345 |
| 1734133200 | 35.11 | -0.29 | -0.82 | 35.61 | 36 | 34.69 | 627748 |
| 1734046800 | 35.4 | 0.13 | 0.37 | 35.37 | 36.14 | 35.3 | 454248 |
| 1733960400 | 35.27 | 0.5 | 1.44 | 34.92 | 35.54 | 34.61 | 481983 |
| 1733874000 | 34.77 | -0.2 | -0.57 | 34.87 | 35.21 | 34.475 | 481587 |
| 1733787600 | 34.97 | 0.91 | 2.67 | 34.48 | 35.625 | 34.205 | 486192 |
| 1733528400 | 34.06 | 1.29 | 3.94 | 33.259999 | 34.32 | 32.9 | 588746 |
| 1733442000 | 32.77 | -0.94 | -2.79 | 33.59 | 33.985 | 32.39 | 559436 |
| 1733355600 | 33.71 | 0.21 | 0.63 | 33.83 | 34.16 | 33.43 | 504819 |
| 1733269200 | 33.5 | 0.48 | 1.45 | 32.83 | 33.66 | 32.82 | 368835 |
| 1733182800 | 33.02 | 0.49 | 1.51 | 32.33 | 33.25 | 32.14 | 473915 |
| 1732917840 | 32.53 | 0.4 | 1.24 | 32.08 | 32.685 | 32.08 | 407327 |
| 1732750800 | 32.13 | -0.15 | -0.46 | 32.549999 | 32.86 | 31.75 | 662059 |
| 1732664400 | 32.28 | -1.47 | -4.36 | 33.39 | 33.439999 | 32.22 | 1156938 |
| 1732578000 | 33.75 | 0.52 | 1.56 | 33.549999 | 34.13 | 33.369999 | 767957 |
| 1732318800 | 33.229999 | 1.11 | 3.46 | 32.27 | 33.375 | 32 | 749775 |
| 1732232400 | 32.119999 | 1.7 | 5.59 | 30.66 | 32.22 | 30.1 | 1097394 |
| 1732146000 | 30.42 | -1.93 | -5.97 | 32.06 | 32.119999 | 30.02 | 1315353 |
| 1732059600 | 32.35 | 3.32 | 11.44 | 28.95 | 32.43 | 28.805 | 4690937 |
| 1731973200 | 29.03 | -0.28 | -0.96 | 29.37 | 29.72 | 28.7 | 1373938 |
| 1731714000 | 29.31 | -0.82 | -2.72 | 30.19 | 30.63 | 28.85 | 1171632 |
| 1731627600 | 30.13 | -0.69 | -2.24 | 31.08 | 31.08 | 29.91 | 1983484 |
| 1731541200 | 30.82 | -1.68 | -5.17 | 32.299999 | 32.399 | 30.76 | 1327024 |
| 1731454800 | 32.5 | -0.77 | -2.31 | 33.159999 | 33.76 | 32.409999 | 788745 |
| 1731368400 | 33.27 | -0.27 | -0.81 | 33.67 | 34.13 | 33.15 | 707937 |
| 1731109200 | 33.54 | -0.54 | -1.58 | 34 | 34.05 | 33.28 | 809711 |
| 1731022800 | 34.08 | -0.45 | -1.30 | 34.4 | 34.87 | 32.77 | 1135262 |
| 1730936400 | 34.53 | -1.48 | -4.11 | 37.77 | 37.77 | 33.94 | 1159170 |
| 1730850000 | 36.01 | 0.87 | 2.48 | 35.28 | 36.35 | 34.62 | 573819 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
