Calix Inc (CALX) Historical Stock Data

57.47 ↓1.69 (-2.86%)
As of Market Close on August 8th, 2022.

Historical Data

In the past 30 trading days, CALX is up 1.40% a day on average. There have been 18 days where Calix Inc closed green and 12 days where CALX closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0858.9057.47↓$1.43 (-2.43%)56.1759.32667.61K
2022-08-0557.7759.16↑$1.39 (2.41%)57.4859.27384.55K
2022-08-0458.0158.81↑$0.80 (1.38%)57.5158.88370.50K
2022-08-0358.4058.24↓$0.16 (-0.27%)57.3859.07477.81K
2022-08-0257.4558.00↑$0.55 (0.96%)56.6258.45485.77K
2022-08-0156.4557.75↑$1.30 (2.30%)56.1258.55663.12K
2022-07-2956.9157.04↑$0.13 (0.23%)55.5957.79704.41K
2022-07-2855.5556.91↑$1.36 (2.45%)54.1156.910.93M
2022-07-2752.1255.08↑$2.96 (5.68%)51.4555.161.41M
2022-07-2648.1550.38↑$2.23 (4.63%)48.0151.331.88M
2022-07-2545.4844.32↓$1.16 (-2.55%)43.5145.48563.74K
2022-07-2246.9845.28↓$1.70 (-3.62%)44.9747.05605.77K
2022-07-2144.9447.20↑$2.26 (5.03%)44.5247.39756.44K
2022-07-2042.2745.05↑$2.78 (6.58%)42.2545.29789.37K
2022-07-1940.0042.39↑$2.39 (5.97%)39.8342.45580.35K
2022-07-1840.0039.30↓$0.70 (-1.75%)39.1140.88393.82K
2022-07-1539.4339.55↑$0.12 (0.30%)38.2939.81263.15K
2022-07-1438.9838.58↓$0.40 (-1.03%)37.3838.98432.92K
2022-07-1338.0139.53↑$1.52 (4.00%)37.5239.95287.85K
2022-07-1240.0039.06↓$0.94 (-2.35%)38.7040.71419.65K
2022-07-1140.2239.97↓$0.25 (-0.62%)39.0440.53414.51K
2022-07-0838.5740.56↑$1.99 (5.16%)38.3040.71571.19K
2022-07-0735.9739.05↑$3.08 (8.56%)35.6439.10527.49K
2022-07-0634.6435.36↑$0.72 (2.08%)34.6035.76398.34K
2022-07-0534.0734.49↑$0.42 (1.23%)33.8535.701.19M
2022-07-0133.7934.96↑$1.17 (3.46%)33.1935.00387.74K
2022-06-3034.3634.14↓$0.22 (-0.64%)33.1934.70356.23K
2022-06-2934.9734.95↓$0.02 (-0.06%)34.0034.97434.40K
2022-06-2836.6634.96↓$1.70 (-4.64%)34.9337.03274.28K
2022-06-2736.5336.37↓$0.16 (-0.44%)35.6636.95376.16K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

davieshelvy

$CALX a comeback is always more fun than an all out win!!!!

0 Like Report
HousewifeTrader

$CALX I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report
unknownable

$CALX glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
Modok

$CALX gonna take my L with this one

0 Like Report