About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Calix, Inc Common Stock (NY:CALX)

51.72 -1.04 (-1.97%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 26, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 25, 2026 54.12 54.97 52.70 52.76 835,885 -0.56(-1.05%)
Mar 24, 2026 52.14 54.23 51.64 53.32 655,194 +0.78(+1.48%)
Mar 23, 2026 51.49 53.02 51.15 52.54 742,725 +2.23(+4.43%)
Mar 20, 2026 50.54 50.93 49.78 50.31 1,866,627 -0.32(-0.63%)
Mar 19, 2026 49.81 51.17 49.81 50.63 848,691 -0.37(-0.73%)
Mar 18, 2026 51.76 51.90 50.48 51.00 1,104,761 -0.45(-0.87%)
Mar 17, 2026 50.59 51.56 50.30 51.45 744,440 +0.40(+0.78%)
Mar 16, 2026 50.98 51.22 49.78 51.05 1,166,723 +0.48(+0.95%)
Mar 13, 2026 50.22 51.50 50.20 50.57 441,559 +0.80(+1.61%)
Mar 12, 2026 50.18 51.05 49.71 49.77 836,769 -1.22(-2.39%)
Mar 11, 2026 50.67 51.22 50.28 50.99 585,214 -0.03(-0.06%)
Mar 10, 2026 50.94 51.16 50.09 51.02 753,527 +0.07(+0.14%)
Mar 09, 2026 49.80 51.17 49.31 50.95 564,644 +0.48(+0.95%)
Mar 06, 2026 50.98 51.71 50.16 50.47 721,299 -1.61(-3.09%)
Mar 05, 2026 53.49 53.79 51.42 52.08 604,692 -2.20(-4.05%)
Mar 04, 2026 53.08 54.51 52.59 54.28 453,535 +1.70(+3.23%)
Mar 03, 2026 52.30 53.45 50.63 52.58 602,356 -0.54(-1.02%)
Mar 02, 2026 50.72 53.70 50.32 53.12 731,259 +1.35(+2.61%)
Feb 27, 2026 50.90 52.34 50.11 51.77 841,111 +0.30(+0.58%)
Feb 26, 2026 55.72 55.72 50.90 51.47 1,053,014 +0.40(+0.78%)
Feb 25, 2026 53.90 53.90 51.02 51.07 1,533,015 -2.39(-4.47%)
Feb 24, 2026 54.19 55.38 53.37 53.46 513,910 -0.67(-1.24%)
Feb 23, 2026 55.39 55.39 53.26 54.13 695,686 -1.48(-2.66%)
Feb 20, 2026 54.76 55.99 54.10 55.61 1,884,737 +0.74(+1.35%)
Feb 19, 2026 52.34 55.15 51.69 54.87 725,506 +2.29(+4.36%)
Feb 18, 2026 52.21 52.85 51.43 52.58 648,640 +0.27(+0.52%)
Feb 17, 2026 53.00 53.66 52.16 52.31 1,466,861 -1.01(-1.89%)
Feb 13, 2026 53.06 53.39 51.87 53.32 1,028,867 +1.30(+2.50%)
Feb 12, 2026 52.99 53.42 50.23 52.02 1,254,006 -0.67(-1.27%)
Feb 11, 2026 55.61 55.89 51.92 52.69 1,703,013 -1.83(-3.36%)
Feb 10, 2026 55.86 56.80 54.49 54.52 1,229,613 -1.05(-1.89%)
Feb 09, 2026 53.50 57.00 53.22 55.57 2,549,084 +2.39(+4.49%)
Feb 06, 2026 51.68 53.98 51.49 53.18 2,589,596 +2.53(+5.00%)
Feb 05, 2026 49.37 52.12 49.37 50.65 1,587,344 +0.35(+0.70%)
Feb 04, 2026 48.74 50.64 48.46 50.30 1,570,383 +2.18(+4.53%)
Feb 03, 2026 47.32 48.20 46.26 48.12 1,713,469 +0.80(+1.69%)
Feb 02, 2026 45.15 48.12 44.70 47.32 1,727,466 +2.65(+5.93%)
Jan 30, 2026 45.01 47.14 44.25 44.67 2,436,970 -1.99(-4.26%)
Jan 29, 2026 47.86 49.89 44.86 46.66 4,759,756 -6.30(-11.90%)
Jan 28, 2026 56.43 57.31 52.51 52.96 1,394,140 -3.02(-5.39%)
Jan 27, 2026 56.49 56.64 54.95 55.98 1,242,274 +0.29(+0.52%)
Jan 26, 2026 54.61 56.16 54.42 55.69 726,907 +1.50(+2.77%)
Jan 23, 2026 55.58 55.70 53.88 54.19 561,903 -1.61(-2.89%)
Jan 22, 2026 57.51 58.25 55.77 55.80 647,192 -0.69(-1.22%)
Jan 21, 2026 57.26 57.60 55.48 56.49 749,032 -0.80(-1.40%)
Jan 20, 2026 57.08 58.48 56.85 57.29 840,086 -0.81(-1.39%)
Jan 16, 2026 59.05 59.13 56.95 58.10 812,401 -0.94(-1.59%)
Jan 15, 2026 59.78 61.91 58.60 59.04 1,594,715 +4.08(+7.42%)
Jan 14, 2026 54.35 55.05 53.51 54.96 660,911 +0.61(+1.12%)
Jan 13, 2026 53.11 54.66 52.99 54.35 862,618 +1.06(+1.99%)
Jan 12, 2026 51.34 53.34 50.87 53.29 1,218,818 +1.55(+3.00%)
Jan 09, 2026 51.48 52.09 50.60 51.74 846,185 +0.24(+0.47%)
Jan 08, 2026 52.73 52.83 51.38 51.50 1,036,359 -1.18(-2.24%)
Jan 07, 2026 54.83 54.94 52.64 52.68 676,270 -2.30(-4.18%)
Jan 06, 2026 54.11 55.01 53.09 54.98 637,076 +0.67(+1.23%)
Jan 05, 2026 53.90 54.76 53.30 54.31 831,582 +0.72(+1.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.