Register for real-time alerts, custom portfolio, and market movers
CALX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 29.56 | 0.64 | 2.21% | 29.51 | 29.99 | 29.32 | 599,920 |
| May 02 2024 | 28.92 | 1.04 | 3.73% | 28.27 | 28.98 | 27.76 | 678,001 |
| May 01 2024 | 27.88 | 0.15 | 0.54% | 27.70 | 28.34 | 27.60 | 655,557 |
| Apr 30 2024 | 27.73 | -0.32 | -1.14% | 27.90 | 28.29 | 27.73 | 931,487 |
| Apr 29 2024 | 28.05 | -0.35 | -1.23% | 28.72 | 28.86 | 27.85 | 576,823 |
| Apr 26 2024 | 28.40 | 0.17 | 0.60% | 28.42 | 28.86 | 28.22 | 604,549 |
| Apr 25 2024 | 28.23 | -0.02 | -0.07% | 27.39 | 28.28 | 27.20 | 1,293,219 |
| Apr 24 2024 | 28.25 | 0.22 | 0.78% | 27.84 | 28.35 | 27.575 | 1,188,345 |
| Apr 23 2024 | 28.03 | -1.53 | -5.18% | 26.80 | 29.8899 | 26.75 | 2,465,887 |
| Apr 22 2024 | 29.56 | 0.28 | 0.96% | 29.40 | 29.72 | 29.01 | 1,440,150 |
| Apr 19 2024 | 29.28 | -0.16 | -0.54% | 29.41 | 29.78 | 29.09 | 794,094 |
| Apr 18 2024 | 29.44 | 0.26 | 0.89% | 29.13 | 29.82 | 28.95 | 768,311 |
| Apr 17 2024 | 29.18 | -0.19 | -0.65% | 29.87 | 30.25 | 29.18 | 650,745 |
| Apr 16 2024 | 29.37 | -0.05 | -0.17% | 29.41 | 29.635 | 29.08 | 1,281,277 |
| Apr 15 2024 | 29.42 | -0.87 | -2.87% | 30.38 | 30.40 | 29.41 | 1,311,103 |
| Apr 12 2024 | 30.29 | -1.25 | -3.96% | 31.13 | 31.18 | 30.22 | 761,987 |
| Apr 11 2024 | 31.54 | -0.08 | -0.25% | 31.90 | 32.01 | 31.49 | 629,710 |
| Apr 10 2024 | 31.62 | -0.92 | -2.83% | 31.69 | 32.02 | 31.18 | 646,462 |
| Apr 09 2024 | 32.54 | 0.75 | 2.36% | 31.99 | 32.58 | 31.82 | 486,245 |
| Apr 08 2024 | 31.79 | 0.67 | 2.15% | 31.36 | 31.90 | 31.19 | 568,882 |
| Apr 05 2024 | 31.12 | -0.13 | -0.42% | 31.10 | 31.25 | 30.775 | 732,664 |
| Apr 04 2024 | 31.25 | -0.84 | -2.62% | 32.21 | 32.47 | 31.19 | 543,597 |
| Apr 03 2024 | 32.09 | 0.06 | 0.19% | 32.13 | 32.25 | 31.72 | 616,740 |
| Apr 02 2024 | 32.03 | -0.40 | -1.23% | 32.05 | 32.13 | 31.31 | 1,116,983 |
| Apr 01 2024 | 32.43 | -0.73 | -2.20% | 33.27 | 33.32 | 32.28 | 1,069,873 |
| Mar 28 2024 | 33.16 | -0.34 | -1.01% | 33.41 | 33.68 | 33.14 | 723,897 |
| Mar 27 2024 | 33.50 | 0.86 | 2.63% | 32.87 | 33.65 | 32.76 | 592,167 |
| Mar 26 2024 | 32.64 | -0.38 | -1.15% | 33.22 | 33.24 | 32.575 | 570,917 |
| Mar 25 2024 | 33.02 | -0.32 | -0.96% | 33.38 | 33.53 | 32.82 | 666,881 |
| Mar 22 2024 | 33.34 | -0.74 | -2.17% | 33.92 | 34.29 | 33.20 | 832,721 |
| Mar 21 2024 | 34.08 | 0.04 | 0.12% | 34.20 | 34.81 | 34.00 | 653,857 |
| Mar 20 2024 | 34.04 | -0.17 | -0.50% | 33.80 | 34.365 | 33.80 | 1,054,057 |
| Mar 19 2024 | 34.21 | 0.32 | 0.94% | 33.82 | 34.57 | 33.70 | 822,253 |
| Mar 18 2024 | 33.89 | -0.12 | -0.35% | 33.85 | 34.20 | 33.50 | 1,425,470 |
| Mar 15 2024 | 34.01 | 0.38 | 1.13% | 33.84 | 34.30 | 33.59 | 11,735,700 |
| Mar 14 2024 | 33.63 | -0.44 | -1.29% | 33.90 | 34.23 | 33.06 | 1,031,223 |
| Mar 13 2024 | 34.07 | -0.66 | -1.90% | 34.41 | 35.09 | 34.01 | 828,388 |
| Mar 12 2024 | 34.73 | -0.50 | -1.42% | 35.26 | 35.71 | 34.68 | 809,468 |
| Mar 11 2024 | 35.23 | -0.47 | -1.32% | 35.42 | 35.97 | 35.145 | 679,949 |
| Mar 08 2024 | 35.70 | -0.81 | -2.22% | 36.81 | 37.185 | 35.70 | 890,562 |
| Mar 07 2024 | 36.51 | -0.82 | -2.20% | 37.79 | 37.79 | 36.38 | 869,544 |
| Mar 06 2024 | 37.33 | 1.04 | 2.87% | 37.01 | 38.07 | 36.72 | 1,092,895 |
| Mar 05 2024 | 36.29 | -0.27 | -0.74% | 36.22 | 36.65 | 35.82 | 719,141 |
| Mar 04 2024 | 36.56 | 0.15 | 0.41% | 37.13 | 37.26 | 36.36 | 1,405,726 |
| Mar 01 2024 | 36.41 | 1.54 | 4.42% | 34.89 | 36.595 | 34.79 | 750,560 |
| Feb 29 2024 | 34.87 | 0.01 | 0.03% | 35.30 | 35.39 | 34.58 | 894,881 |
| Feb 28 2024 | 34.86 | 0.21 | 0.61% | 34.41 | 34.95 | 34.04 | 442,122 |
| Feb 27 2024 | 34.65 | 0.13 | 0.38% | 34.74 | 34.98 | 34.32 | 515,168 |
| Feb 26 2024 | 34.52 | 0.02 | 0.06% | 34.42 | 35.04 | 34.22 | 412,605 |
| Feb 23 2024 | 34.50 | 0.13 | 0.38% | 34.38 | 35.0864 | 34.19 | 418,612 |
| Feb 22 2024 | 34.37 | 0.56 | 1.66% | 34.00 | 34.455 | 33.56 | 402,691 |
| Feb 21 2024 | 33.81 | 0.77 | 2.33% | 32.91 | 33.81 | 32.7301 | 710,808 |
| Feb 20 2024 | 33.04 | -0.88 | -2.59% | 33.53 | 33.6025 | 33.00 | 581,495 |
| Feb 16 2024 | 33.92 | -0.90 | -2.58% | 34.47 | 34.99 | 33.90 | 717,434 |
| Feb 15 2024 | 34.82 | 0.14 | 0.40% | 34.91 | 35.1396 | 34.103 | 549,549 |
| Feb 14 2024 | 34.68 | 1.64 | 4.96% | 33.53 | 34.795 | 33.12 | 906,796 |
| Feb 13 2024 | 33.04 | -2.09 | -5.95% | 34.07 | 34.44 | 32.965 | 905,467 |
| Feb 12 2024 | 35.13 | 0.49 | 1.41% | 34.80 | 35.46 | 34.7954 | 511,122 |
| Feb 09 2024 | 34.64 | 0.38 | 1.11% | 34.36 | 34.92 | 34.35 | 516,905 |
| Feb 08 2024 | 34.26 | 0.37 | 1.09% | 33.76 | 34.70 | 33.53 | 670,506 |
| Feb 07 2024 | 33.89 | -0.10 | -0.29% | 34.28 | 34.28 | 33.60 | 579,508 |
| Feb 06 2024 | 33.99 | -0.23 | -0.67% | 34.24 | 34.869 | 33.785 | 742,367 |
| Feb 05 2024 | 34.22 | -0.55 | -1.58% | 34.42 | 34.61 | 33.92 | 913,111 |
