Calix, Inc. (CALX)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

28.40

+0.17

(+0.60%)

Al cierre: 04:00PM EDT

28.39

-0.01

(-0.04%)

Fuera de horario:

06:08PM EDT

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	28.42	28.86	28.22	28.40	28.40	604,500
25 abr 2024	27.39	28.28	27.20	28.23	28.23	1,309,800
24 abr 2024	27.84	28.35	27.58	28.25	28.25	1,191,800
23 abr 2024	26.80	29.89	26.76	28.03	28.03	2,466,600
22 abr 2024	29.40	29.72	29.01	29.56	29.56	1,444,500
19 abr 2024	29.41	29.78	29.09	29.28	29.28	794,300
18 abr 2024	29.13	29.82	28.95	29.44	29.44	768,300
17 abr 2024	29.87	30.25	29.18	29.18	29.18	650,700
16 abr 2024	29.41	29.64	29.08	29.37	29.37	1,282,300
15 abr 2024	30.38	30.38	29.41	29.42	29.42	1,311,100
12 abr 2024	31.13	31.18	30.22	30.29	30.29	764,100
11 abr 2024	31.90	32.01	31.49	31.54	31.54	629,700
10 abr 2024	31.69	32.02	31.18	31.62	31.62	646,500
09 abr 2024	31.98	32.58	31.82	32.54	32.54	486,200
08 abr 2024	31.36	31.90	31.19	31.79	31.79	568,900
05 abr 2024	31.10	31.25	30.78	31.12	31.12	732,700
04 abr 2024	32.21	32.47	31.19	31.25	31.25	543,600
03 abr 2024	32.25	32.25	31.72	32.09	32.09	616,700
02 abr 2024	32.00	32.13	31.31	32.03	32.03	1,117,000
01 abr 2024	33.27	33.32	32.28	32.43	32.43	1,069,900
28 mar 2024	33.41	33.68	33.14	33.16	33.16	723,900
27 mar 2024	32.87	33.65	32.76	33.50	33.50	592,200
26 mar 2024	33.22	33.24	32.58	32.64	32.64	570,900
25 mar 2024	33.38	33.53	32.82	33.02	33.02	666,900
22 mar 2024	33.92	34.29	33.20	33.34	33.34	832,700
21 mar 2024	34.20	34.81	34.00	34.08	34.08	653,700
20 mar 2024	33.80	34.37	33.80	34.04	34.04	1,055,200
19 mar 2024	33.82	34.57	33.70	34.21	34.21	716,900
18 mar 2024	33.85	34.20	33.50	33.89	33.89	1,425,500
15 mar 2024	33.84	34.30	33.59	34.01	34.01	11,724,100
14 mar 2024	33.90	34.23	33.06	33.63	33.63	1,031,500
13 mar 2024	34.41	35.09	34.01	34.07	34.07	828,400
12 mar 2024	35.26	35.71	34.68	34.73	34.73	809,500
11 mar 2024	35.42	35.97	35.15	35.23	35.23	679,900
08 mar 2024	36.81	37.19	35.70	35.70	35.70	890,600
07 mar 2024	37.79	37.79	36.38	36.51	36.51	869,500
06 mar 2024	37.01	38.07	36.72	37.33	37.33	1,092,900
05 mar 2024	36.22	36.65	35.82	36.29	36.29	719,000
04 mar 2024	37.13	37.26	36.36	36.56	36.56	1,405,700
01 mar 2024	34.89	36.60	34.79	36.41	36.41	750,500
29 feb 2024	35.37	35.39	34.58	34.87	34.87	891,300
28 feb 2024	34.41	34.95	34.04	34.86	34.86	442,100
27 feb 2024	34.74	34.98	34.32	34.65	34.65	515,200
26 feb 2024	34.42	35.04	34.29	34.52	34.52	412,600
23 feb 2024	34.38	35.09	34.19	34.50	34.50	421,300
22 feb 2024	34.00	34.46	33.56	34.37	34.37	402,700
21 feb 2024	32.91	33.81	32.73	33.81	33.81	712,800
20 feb 2024	33.18	33.60	33.00	33.04	33.04	581,500
16 feb 2024	34.47	34.99	33.90	33.92	33.92	717,600
15 feb 2024	34.91	35.14	34.10	34.82	34.82	549,500
14 feb 2024	33.53	34.80	33.12	34.68	34.68	906,800
13 feb 2024	34.07	34.44	32.97	33.04	33.04	906,000
12 feb 2024	34.80	35.46	34.80	35.13	35.13	511,100
09 feb 2024	34.36	34.92	34.35	34.64	34.64	516,900
08 feb 2024	33.76	34.70	33.53	34.26	34.26	670,500
07 feb 2024	34.28	34.28	33.60	33.89	33.89	579,500
06 feb 2024	34.24	34.87	33.78	33.99	33.99	742,400
05 feb 2024	34.42	34.61	33.92	34.22	34.22	913,100
02 feb 2024	34.21	35.15	34.03	34.77	34.77	770,600
01 feb 2024	33.84	34.99	33.46	34.67	34.67	1,377,500
31 ene 2024	32.64	34.78	32.53	33.18	33.18	2,332,400
30 ene 2024	33.49	33.59	31.64	32.95	32.95	7,898,800
29 ene 2024	42.51	44.36	42.09	44.35	44.35	1,550,300
26 ene 2024	44.34	44.54	42.92	42.95	42.95	729,900
25 ene 2024	44.47	44.82	43.66	44.02	44.02	680,500
24 ene 2024	44.94	45.09	43.92	43.93	43.93	394,900
23 ene 2024	44.99	45.15	44.10	44.29	44.29	357,900
22 ene 2024	43.45	44.68	43.45	44.53	44.53	563,400
19 ene 2024	43.40	43.84	42.51	43.45	43.45	368,000
18 ene 2024	43.12	43.40	42.12	43.31	43.31	361,700
17 ene 2024	42.32	42.94	42.09	42.77	42.77	339,200
16 ene 2024	41.66	42.93	41.28	42.85	42.85	386,500
12 ene 2024	43.04	43.65	42.32	42.35	42.35	344,900
11 ene 2024	43.59	43.59	42.22	42.62	42.62	556,900
10 ene 2024	43.19	43.73	41.97	43.67	43.67	653,900
09 ene 2024	43.66	44.65	43.07	43.30	43.30	687,000
08 ene 2024	43.31	44.66	43.15	44.14	44.14	622,500
05 ene 2024	44.01	44.59	42.63	43.20	43.20	676,800
04 ene 2024	43.75	44.59	43.74	44.33	44.33	469,900
03 ene 2024	44.30	45.00	43.55	44.25	44.25	643,300
02 ene 2024	43.16	44.37	42.65	43.95	43.95	532,300
29 dic 2023	43.78	44.18	43.31	43.69	43.69	339,800
28 dic 2023	43.44	43.95	43.23	43.91	43.91	293,100
27 dic 2023	43.56	43.63	43.11	43.35	43.35	227,800
26 dic 2023	42.93	43.63	42.73	43.40	43.40	208,200
22 dic 2023	43.29	43.81	42.37	42.76	42.76	275,700
21 dic 2023	42.64	43.37	42.54	43.01	43.01	490,900
20 dic 2023	42.33	43.03	41.89	42.25	42.25	726,600
19 dic 2023	43.05	43.70	42.12	42.29	42.29	637,100
18 dic 2023	43.03	43.49	42.54	42.74	42.74	308,100
15 dic 2023	43.68	43.77	42.72	42.93	42.93	1,169,400
14 dic 2023	43.07	43.79	42.04	43.39	43.39	857,300
13 dic 2023	41.35	42.56	40.28	41.95	41.95	1,106,000
12 dic 2023	41.75	41.79	40.99	41.27	41.27	746,900
11 dic 2023	41.87	42.19	41.29	41.68	41.68	409,800
08 dic 2023	40.71	42.14	40.56	41.90	41.90	522,700
07 dic 2023	40.41	40.90	40.12	40.73	40.73	457,400
06 dic 2023	39.82	41.21	39.60	40.40	40.40	729,700
05 dic 2023	38.65	39.67	38.35	39.44	39.44	702,300
04 dic 2023	39.37	40.30	38.82	38.83	38.83	781,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Calix, Inc. (CALX)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)