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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 58.90 | 57.47 | ↓$1.43 (-2.43%) | 56.17 | 59.32 | 667.61K |
| 2022-08-05 | 57.77 | 59.16 | ↑$1.39 (2.41%) | 57.48 | 59.27 | 384.55K |
| 2022-08-04 | 58.01 | 58.81 | ↑$0.80 (1.38%) | 57.51 | 58.88 | 370.50K |
| 2022-08-03 | 58.40 | 58.24 | ↓$0.16 (-0.27%) | 57.38 | 59.07 | 477.81K |
| 2022-08-02 | 57.45 | 58.00 | ↑$0.55 (0.96%) | 56.62 | 58.45 | 485.77K |
| 2022-08-01 | 56.45 | 57.75 | ↑$1.30 (2.30%) | 56.12 | 58.55 | 663.12K |
| 2022-07-29 | 56.91 | 57.04 | ↑$0.13 (0.23%) | 55.59 | 57.79 | 704.41K |
| 2022-07-28 | 55.55 | 56.91 | ↑$1.36 (2.45%) | 54.11 | 56.91 | 0.93M |
| 2022-07-27 | 52.12 | 55.08 | ↑$2.96 (5.68%) | 51.45 | 55.16 | 1.41M |
| 2022-07-26 | 48.15 | 50.38 | ↑$2.23 (4.63%) | 48.01 | 51.33 | 1.88M |
| 2022-07-25 | 45.48 | 44.32 | ↓$1.16 (-2.55%) | 43.51 | 45.48 | 563.74K |
| 2022-07-22 | 46.98 | 45.28 | ↓$1.70 (-3.62%) | 44.97 | 47.05 | 605.77K |
| 2022-07-21 | 44.94 | 47.20 | ↑$2.26 (5.03%) | 44.52 | 47.39 | 756.44K |
| 2022-07-20 | 42.27 | 45.05 | ↑$2.78 (6.58%) | 42.25 | 45.29 | 789.37K |
| 2022-07-19 | 40.00 | 42.39 | ↑$2.39 (5.97%) | 39.83 | 42.45 | 580.35K |
| 2022-07-18 | 40.00 | 39.30 | ↓$0.70 (-1.75%) | 39.11 | 40.88 | 393.82K |
| 2022-07-15 | 39.43 | 39.55 | ↑$0.12 (0.30%) | 38.29 | 39.81 | 263.15K |
| 2022-07-14 | 38.98 | 38.58 | ↓$0.40 (-1.03%) | 37.38 | 38.98 | 432.92K |
| 2022-07-13 | 38.01 | 39.53 | ↑$1.52 (4.00%) | 37.52 | 39.95 | 287.85K |
| 2022-07-12 | 40.00 | 39.06 | ↓$0.94 (-2.35%) | 38.70 | 40.71 | 419.65K |
| 2022-07-11 | 40.22 | 39.97 | ↓$0.25 (-0.62%) | 39.04 | 40.53 | 414.51K |
| 2022-07-08 | 38.57 | 40.56 | ↑$1.99 (5.16%) | 38.30 | 40.71 | 571.19K |
| 2022-07-07 | 35.97 | 39.05 | ↑$3.08 (8.56%) | 35.64 | 39.10 | 527.49K |
| 2022-07-06 | 34.64 | 35.36 | ↑$0.72 (2.08%) | 34.60 | 35.76 | 398.34K |
| 2022-07-05 | 34.07 | 34.49 | ↑$0.42 (1.23%) | 33.85 | 35.70 | 1.19M |
| 2022-07-01 | 33.79 | 34.96 | ↑$1.17 (3.46%) | 33.19 | 35.00 | 387.74K |
| 2022-06-30 | 34.36 | 34.14 | ↓$0.22 (-0.64%) | 33.19 | 34.70 | 356.23K |
| 2022-06-29 | 34.97 | 34.95 | ↓$0.02 (-0.06%) | 34.00 | 34.97 | 434.40K |
| 2022-06-28 | 36.66 | 34.96 | ↓$1.70 (-4.64%) | 34.93 | 37.03 | 274.28K |
| 2022-06-27 | 36.53 | 36.37 | ↓$0.16 (-0.44%) | 35.66 | 36.95 | 376.16K |
Create an account or log in to view more rows.
$CALX a comeback is always more fun than an all out win!!!!
$CALX I already know
tomorrow the bulls going to say "next week" just like every week.
$CALX This was indeed a beautiful day.
$CALX hi hi
$CALX love when bulls come out
$CALX Hold on to your Butts.
$CALX glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CALX the market is selling off
$CALX Be patient !!
$CALX gonna take my L with this one