Calix Inc (CALX)
33.23
+1.11
(+3.46%)
USD |
NYSE |
Nov 22, 16:00
33.22
-0.01
(-0.03%)
After-Hours: 20:00
Calix Price: 33.23 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 32.00 | 33.38 | 32.00 | 33.23 | 712160.0 |
| Nov 21, 2024 | 30.66 | 32.22 | 30.10 | 32.12 | 1.097M |
| Nov 20, 2024 | 32.06 | 32.12 | 30.02 | 30.42 | 1.315M |
| Nov 19, 2024 | 28.95 | 32.43 | 28.90 | 32.35 | 4.691M |
| Nov 18, 2024 | 29.37 | 29.72 | 28.70 | 29.03 | 1.374M |
| Nov 15, 2024 | 30.19 | 30.63 | 28.85 | 29.31 | 1.172M |
| Nov 14, 2024 | 31.08 | 31.08 | 29.91 | 30.13 | 1.983M |
| Nov 13, 2024 | 32.30 | 32.40 | 30.76 | 30.82 | 1.327M |
| Nov 12, 2024 | 33.16 | 33.76 | 32.41 | 32.50 | 788927.0 |
| Nov 11, 2024 | 33.60 | 34.13 | 33.15 | 33.27 | 707937.0 |
| Nov 08, 2024 | 34.00 | 34.05 | 33.28 | 33.54 | 809711.0 |
| Nov 07, 2024 | 34.40 | 34.87 | 32.77 | 34.08 | 1.135M |
| Nov 06, 2024 | 37.77 | 38.07 | 33.94 | 34.53 | 1.173M |
| Nov 05, 2024 | 35.28 | 36.35 | 34.62 | 36.01 | 573824.0 |
| Nov 04, 2024 | 35.49 | 36.08 | 34.75 | 35.14 | 681243.0 |
| Nov 01, 2024 | 35.83 | 36.64 | 35.16 | 35.50 | 423972.0 |
| Oct 31, 2024 | 36.20 | 36.55 | 35.34 | 35.38 | 583202.0 |
| Oct 30, 2024 | 37.31 | 38.07 | 36.12 | 36.25 | 681947.0 |
| Oct 29, 2024 | 39.10 | 40.41 | 36.89 | 37.74 | 1.116M |
| Oct 28, 2024 | 38.46 | 39.65 | 38.40 | 39.47 | 922058.0 |
| Oct 25, 2024 | 38.21 | 38.99 | 37.84 | 38.02 | 507352.0 |
| Oct 24, 2024 | 37.33 | 37.91 | 37.21 | 37.90 | 364840.0 |
| Oct 23, 2024 | 37.94 | 38.24 | 36.95 | 37.05 | 260551.0 |
| Oct 22, 2024 | 38.36 | 38.60 | 37.96 | 37.98 | 207375.0 |
| Oct 21, 2024 | 39.26 | 39.38 | 38.16 | 38.63 | 321482.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.88
Minimum
Mar 23 2020
79.97
Maximum
Dec 31 2021
39.16
Average
39.90
Median
Price Benchmarks
| CSP Inc | 17.18 |
| WidePoint Corp | 4.95 |
| Intellinetics Inc | 15.34 |
| Data Storage Corp | 3.96 |
| Signing Day Sports Inc | 7.06 |
Price Related Metrics
| PS Ratio | 2.503 |
| Price to Book Value | 2.83 |
| Price to Free Cash Flow | 43.62 |
| Earnings Yield | -0.72% |
| Market Cap | 2.204B |