Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	37.36	35.51	36.87	36.79	616800.0	36.79
2021-02-12	37.53	35.78	36.27	36.8	632700.0	36.8
2021-02-11	38.26	35.56	36.73	36.74	1328800.0	36.74
2021-02-10	36.08	34.09	36.0	34.84	961700.0	34.84
2021-02-09	36.15	35.05	35.06	35.87	735800.0	35.87
2021-02-08	36.0	34.16	34.58	35.01	1281000.0	35.01
2021-02-05	32.74	31.97	32.35	32.65	653800.0	32.65
2021-02-04	32.59	31.31	32.18	32.01	677400.0	32.01
2021-02-03	33.58	31.59	33.11	32.14	730200.0	32.14
2021-02-02	33.19	32.18	32.18	32.84	908300.0	32.84
2021-02-01	32.07	29.91	30.52	31.79	1058500.0	31.79
2021-01-29	32.33	29.12	31.5	30.2	2362500.0	30.2
2021-01-28	36.3	30.68	36.3	32.54	2582000.0	32.54
2021-01-27	36.39	33.41	34.07	34.4	1259900.0	34.4
2021-01-26	36.43	34.66	36.06	35.99	929400.0	35.99
2021-01-25	36.94	34.73	35.35	35.59	788700.0	35.59
2021-01-22	34.97	34.0	34.0	34.72	539500.0	34.72
2021-01-21	35.12	33.95	35.0	34.68	766100.0	34.68
2021-01-20	36.71	34.42	35.74	34.87	661100.0	34.87
2021-01-19	35.29	32.63	33.29	35.08	799800.0	35.08
2021-01-15	33.5	32.35	32.53	32.77	582000.0	32.77
2021-01-14	33.42	32.08	32.4	32.78	887600.0	32.78
2021-01-13	33.23	31.83	33.23	32.03	729000.0	32.03
2021-01-12	33.38	32.09	32.16	33.19	539400.0	33.19
2021-01-11	32.5	30.8	30.98	32.09	638900.0	32.09
2021-01-08	32.59	31.01	31.57	31.84	746600.0	31.84
2021-01-07	31.66	30.35	30.42	31.16	518800.0	31.16
2021-01-06	30.79	29.36	29.58	30.4	536600.0	30.4
2021-01-05	30.38	28.87	28.87	29.74	881000.0	29.74
2021-01-04	30.08	28.58	29.91	29.19	673000.0	29.19
2020-12-31	30.45	29.51	30.25	29.76	631000.0	29.76
2020-12-30	30.69	29.98	30.3	30.05	352000.0	30.05
2020-12-29	31.42	29.5	31.25	29.89	872300.0	29.89
2020-12-28	33.02	31.2	32.48	31.3	789600.0	31.3
2020-12-24	32.62	31.7	32.35	31.91	241900.0	31.91
2020-12-23	33.05	31.92	33.0	32.09	680100.0	32.09
2020-12-22	32.93	31.32	31.59	32.85	993000.0	32.85
2020-12-21	31.77	30.0	30.54	31.55	778000.0	31.55
2020-12-18	31.5	30.37	30.57	31.44	1248600.0	31.44
2020-12-17	30.48	29.31	29.51	30.3	730100.0	30.3
2020-12-16	29.94	29.19	29.71	29.48	681400.0	29.48
2020-12-15	30.11	28.06	29.0	29.68	1317400.0	29.68
2020-12-14	29.25	25.1	25.1	29.06	4020400.0	29.06
2020-12-11	25.04	23.97	24.57	24.8	439300.0	24.8
2020-12-10	24.9	23.11	23.49	24.89	748800.0	24.89
2020-12-09	24.95	22.79	24.41	23.83	1122800.0	23.83
2020-12-08	25.63	24.17	25.55	24.71	700300.0	24.71
2020-12-07	25.55	23.29	24.13	25.3	1411800.0	25.3
2020-12-04	23.93	23.04	23.29	23.81	832000.0	23.81
2020-12-03	24.05	22.59	23.0	23.38	1185700.0	23.38
2020-12-02	22.93	22.25	22.75	22.7	710500.0	22.7
2020-12-01	23.8	22.65	23.77	23.03	908700.0	23.03
2020-11-30	24.45	23.28	24.11	23.68	985600.0	23.68
2020-11-27	23.98	23.11	23.37	23.95	397200.0	23.95
2020-11-25	23.49	22.81	23.39	23.08	516300.0	23.08
2020-11-24	23.67	22.62	23.39	23.53	865500.0	23.53
2020-11-23	23.9	22.94	23.9	23.4	827300.0	23.4
2020-11-20	24.29	23.53	23.9	23.9	445600.0	23.9
2020-11-19	24.37	23.52	24.08	24.05	435300.0	24.05
2020-11-18	25.13	24.19	24.8	24.24	514800.0	24.24
2020-11-17	25.87	24.72	25.6	25.12	640600.0	25.12
2020-11-16	25.52	24.5	25.0	25.52	579900.0	25.52
2020-11-13	25.14	24.22	25.11	24.69	757100.0	24.69
2020-11-12	24.88	23.82	23.99	24.07	720800.0	24.07
2020-11-11	23.87	22.6	22.71	23.24	658300.0	23.24
2020-11-10	24.29	21.58	24.09	22.29	2068500.0	22.29
2020-11-09	27.3	24.34	27.06	24.39	1049400.0	24.39
2020-11-06	26.83	25.94	26.4	26.51	631800.0	26.51
2020-11-05	26.89	24.56	25.0	26.69	2433400.0	26.69
2020-11-04	24.58	23.93	24.35	24.36	547200.0	24.36
2020-11-03	24.66	23.82	24.11	24.23	572200.0	24.23
2020-11-02	24.35	23.17	23.52	23.78	605700.0	23.78
2020-10-30	24.4	23.1	24.06	23.41	589000.0	23.41
2020-10-29	24.57	23.47	24.21	24.2	683000.0	24.2
2020-10-28	24.55	23.51	24.18	24.06	662400.0	24.06
2020-10-27	25.8	24.76	25.72	24.84	538900.0	24.84
2020-10-26	26.87	24.64	26.2	25.34	1196100.0	25.34
2020-10-23	26.13	25.36	25.81	26.05	935900.0	26.05
2020-10-22	27.0	25.02	26.38	25.7	1965900.0	25.7
2020-10-21	27.78	24.11	26.04	25.45	5612500.0	25.45
2020-10-20	22.3	21.04	22.09	21.12	1307300.0	21.12
2020-10-19	22.35	20.85	20.88	21.74	1683600.0	21.74
2020-10-16	21.5	20.48	21.34	20.6	672800.0	20.6
2020-10-15	20.86	19.62	20.16	20.85	599700.0	20.85
2020-10-14	20.92	20.09	20.36	20.69	823800.0	20.69
2020-10-13	19.98	19.32	19.98	19.5	392500.0	19.5
2020-10-12	20.54	19.36	20.5	19.95	491400.0	19.95
2020-10-09	20.54	19.89	20.0	20.36	477500.0	20.36
2020-10-08	20.14	19.56	19.97	19.79	324700.0	19.79
2020-10-07	19.97	19.3	19.37	19.91	694300.0	19.91
2020-10-06	20.13	19.06	19.65	19.07	1070000.0	19.07
2020-10-05	19.79	18.78	19.25	19.68	787300.0	19.68
2020-10-02	19.19	17.64	17.64	19.11	1193300.0	19.11
2020-10-01	18.21	17.2	18.0	18.18	860400.0	18.18
2020-09-30	18.66	17.75	18.26	17.78	516200.0	17.78
2020-09-29	18.53	17.86	18.16	18.27	412700.0	18.27
2020-09-28	18.15	17.45	17.79	18.03	444700.0	18.03
2020-09-25	17.57	17.08	17.52	17.42	744400.0	17.42
2020-09-24	18.16	17.45	17.69	17.54	488000.0	17.54
2020-09-23	18.95	17.71	18.95	17.77	525300.0	17.77
2020-09-22	18.96	18.14	18.74	18.94	410800.0	18.94
2020-09-21	18.99	18.35	18.65	18.73	466800.0	18.73
2020-09-18	19.37	18.79	19.14	19.15	935200.0	19.15
2020-09-17	18.79	18.05	18.5	18.7	514400.0	18.7
2020-09-16	19.55	18.86	19.09	18.89	730000.0	18.89
2020-09-15	19.14	18.53	18.74	18.99	701400.0	18.99
2020-09-14	18.9	18.28	18.72	18.57	541500.0	18.57
2020-09-11	18.98	18.28	18.91	18.49	464200.0	18.49
2020-09-10	19.48	18.56	19.2	18.68	511100.0	18.68
2020-09-09	19.25	18.45	18.62	18.98	784800.0	18.98
2020-09-08	18.87	18.12	18.43	18.13	795900.0	18.13
2020-09-04	19.52	17.93	19.24	19.13	980500.0	19.13
2020-09-03	20.71	18.92	20.61	19.22	1504000.0	19.22
2020-09-02	22.08	20.34	22.02	21.64	1014200.0	21.64
2020-09-01	21.84	19.3	19.55	21.84	2166200.0	21.84
2020-08-31	22.02	18.81	21.8	19.45	3326000.0	19.45
2020-08-28	22.01	20.37	20.73	21.92	2136100.0	21.92
2020-08-27	21.2	20.2	21.11	20.42	719700.0	20.42
2020-08-26	21.21	20.28	20.85	20.37	752000.0	20.37
2020-08-25	20.67	19.71	19.92	20.56	952000.0	20.56
2020-08-24	20.33	19.7	19.95	20.03	647600.0	20.03
2020-08-21	20.36	19.68	20.2	19.75	787700.0	19.75
2020-08-20	20.85	20.1	20.48	20.46	442000.0	20.46
2020-08-19	21.17	20.58	21.05	20.62	613700.0	20.62
2020-08-18	21.4	20.7	21.4	21.14	709300.0	21.14
2020-08-17	21.36	20.51	21.0	21.33	641000.0	21.33
2020-08-14	21.37	20.73	21.36	20.99	342300.0	20.99
2020-08-13	21.62	20.43	20.6	21.52	759900.0	21.52
2020-08-12	21.11	20.62	20.65	20.83	737100.0	20.83
2020-08-11	21.25	20.38	20.95	20.57	713100.0	20.57
2020-08-10	22.46	20.84	22.4	20.96	1201600.0	20.96
2020-08-07	22.69	21.93	22.47	22.4	968000.0	22.4
2020-08-06	22.67	21.96	21.99	22.39	1029300.0	22.39
2020-08-05	22.09	21.41	21.99	21.89	872700.0	21.89
2020-08-04	21.83	21.1	21.6	21.38	1151300.0	21.38
2020-08-03	22.15	20.47	20.68	21.66	2174500.0	21.66
2020-07-31	21.58	20.13	21.5	20.51	1038600.0	20.51
2020-07-30	21.31	20.07	20.98	21.25	2805100.0	21.25
2020-07-29	20.31	18.9	19.12	20.1	1148300.0	20.1
2020-07-28	20.63	19.08	20.03	19.14	1075000.0	19.14
2020-07-27	20.82	19.66	20.29	20.26	2058400.0	20.26
2020-07-24	20.48	19.2	20.15	20.26	1198200.0	20.26
2020-07-23	21.43	19.72	20.32	20.67	3024600.0	20.67
2020-07-22	20.24	17.75	18.37	20.1	4713700.0	20.1
2020-07-21	17.3	16.34	16.69	17.16	1264700.0	17.16
2020-07-20	16.62	15.85	15.97	16.6	1117600.0	16.6
2020-07-17	16.0	14.98	15.08	15.72	1615800.0	15.72
2020-07-16	15.04	14.63	14.97	14.95	744300.0	14.95
2020-07-15	15.2	14.8	15.1	14.97	449300.0	14.97
2020-07-14	15.04	13.91	14.47	15.04	582800.0	15.04
2020-07-13	15.29	14.45	14.79	14.47	859500.0	14.47
2020-07-10	14.6	14.04	14.33	14.55	302000.0	14.55
2020-07-09	14.42	13.83	14.23	14.35	348400.0	14.35
2020-07-08	14.37	13.75	14.13	14.14	402900.0	14.14
2020-07-07	15.43	14.07	15.43	14.1	836700.0	14.1
2020-07-06	15.47	14.66	14.83	15.33	791600.0	15.33
2020-07-02	15.0	14.41	14.77	14.46	593900.0	14.46
2020-07-01	14.89	14.41	14.74	14.52	396800.0	14.52
2020-06-30	14.91	14.59	14.75	14.9	613400.0	14.9
2020-06-29	14.8	13.64	13.86	14.77	1016800.0	14.77
2020-06-26	13.85	13.39	13.63	13.74	1200600.0	13.74
2020-06-25	13.82	13.5	13.63	13.72	260300.0	13.72
2020-06-24	14.03	13.56	13.93	13.75	423700.0	13.75
2020-06-23	14.23	13.93	14.04	14.06	445900.0	14.06
2020-06-22	14.03	13.63	13.95	13.96	524500.0	13.96
2020-06-19	14.39	13.77	14.08	13.98	847800.0	13.98
2020-06-18	13.95	13.41	13.41	13.93	598500.0	13.93
2020-06-17	13.94	13.47	13.8	13.64	343300.0	13.64
2020-06-16	13.96	13.29	13.89	13.75	610900.0	13.75
2020-06-15	13.46	12.56	12.56	13.41	513700.0	13.41
2020-06-12	13.15	12.56	13.08	12.88	497800.0	12.88
2020-06-11	13.8	12.53	13.6	12.61	546000.0	12.61
2020-06-10	14.37	13.88	14.25	13.99	510700.0	13.99
2020-06-09	14.45	13.9	14.3	14.14	632000.0	14.14
2020-06-08	14.32	13.84	14.08	14.3	462500.0	14.3
2020-06-05	14.97	14.06	14.66	14.09	551800.0	14.09
2020-06-04	14.63	13.81	14.3	14.21	464100.0	14.21
2020-06-03	14.88	14.23	14.43	14.43	876300.0	14.43
2020-06-02	14.37	13.98	14.15	14.2	838700.0	14.2
2020-06-01	14.45	13.89	14.16	14.16	668500.0	14.16
2020-05-29	14.44	13.55	14.24	14.1	1466500.0	14.1
2020-05-28	14.57	13.48	13.5	14.25	1801100.0	14.25
2020-05-27	13.49	12.3	12.98	13.47	718000.0	13.47
2020-05-26	12.94	12.56	12.82	12.77	425700.0	12.77
2020-05-22	12.82	12.3	12.45	12.63	431200.0	12.63
2020-05-21	12.55	12.2	12.34	12.33	407400.0	12.33
2020-05-20	12.55	12.03	12.1	12.4	396200.0	12.4
2020-05-19	12.11	11.78	11.88	11.96	568300.0	11.96
2020-05-18	11.89	11.26	11.26	11.88	517300.0	11.88
2020-05-15	11.2	10.83	10.84	10.97	321000.0	10.97
2020-05-14	11.11	10.64	11.11	11.08	330300.0	11.08
2020-05-13	11.9	11.19	11.64	11.22	434900.0	11.22
2020-05-12	12.23	11.74	12.1	11.76	678700.0	11.76
2020-05-11	12.44	12.01	12.41	12.01	367500.0	12.01
2020-05-08	12.72	12.38	12.72	12.57	496400.0	12.57
2020-05-07	12.7	11.97	12.03	12.56	676400.0	12.56
2020-05-06	12.6	11.69	12.06	11.82	1085200.0	11.82
2020-05-05	12.25	11.26	11.73	12.01	1115200.0	12.01
2020-05-04	12.03	11.03	11.76	11.28	687000.0	11.28
2020-05-01	12.31	11.24	11.37	11.96	1035900.0	11.96
2020-04-30	12.41	11.22	11.83	11.5	1017600.0	11.5
2020-04-29	11.8	10.57	10.86	11.5	1747600.0	11.5
2020-04-28	10.68	9.83	10.0	9.99	557200.0	9.99
2020-04-27	10.43	9.9	10.25	9.92	739300.0	9.92
2020-04-24	10.04	8.42	8.42	9.84	2221900.0	9.84
2020-04-23	7.82	7.38	7.38	7.65	345900.0	7.65
2020-04-22	7.83	7.4	7.59	7.43	207600.0	7.43
2020-04-21	7.81	7.33	7.75	7.36	192300.0	7.36
2020-04-20	8.08	7.51	7.55	7.97	148200.0	7.97
2020-04-17	7.74	7.25	7.25	7.71	233300.0	7.71
2020-04-16	7.56	6.9	7.34	7.13	199700.0	7.13
2020-04-15	7.43	7.01	7.3	7.34	242800.0	7.34
2020-04-14	7.67	7.31	7.41	7.46	249200.0	7.46
2020-04-13	7.43	7.25	7.3	7.31	293300.0	7.31
2020-04-09	7.63	7.34	7.57	7.44	307400.0	7.44
2020-04-08	7.69	7.38	7.63	7.58	297200.0	7.58
2020-04-07	8.46	7.64	8.06	7.69	358300.0	7.69
2020-04-06	7.94	7.18	7.33	7.89	385600.0	7.89
2020-04-03	7.18	6.82	7.09	7.06	243200.0	7.06
2020-04-02	7.17	6.64	6.66	7.14	288100.0	7.14
2020-04-01	6.96	6.66	6.82	6.75	227000.0	6.75
2020-03-31	7.29	6.91	7.12	7.08	334000.0	7.08
2020-03-30	7.25	6.72	6.79	7.17	192000.0	7.17
2020-03-27	7.14	6.65	7.01	6.67	245100.0	6.67
2020-03-26	7.29	6.36	6.44	7.29	392800.0	7.29
2020-03-25	6.61	6.04	6.18	6.42	269200.0	6.42
2020-03-24	6.24	5.91	6.05	6.16	403700.0	6.16
2020-03-23	6.06	5.61	6.01	5.88	401400.0	5.88
2020-03-20	6.65	6.05	6.5	6.1	437400.0	6.1
2020-03-19	6.62	5.84	5.9	6.5	473100.0	6.5
2020-03-18	6.26	5.72	6.04	5.91	551100.0	5.91
2020-03-17	6.44	6.0	6.3	6.27	492800.0	6.27
2020-03-16	6.57	6.18	6.4	6.21	251200.0	6.21
2020-03-13	7.0	6.62	6.94	6.96	400800.0	6.96
2020-03-12	7.17	6.62	7.17	6.66	452800.0	6.66
2020-03-11	7.79	7.46	7.66	7.53	355400.0	7.53
2020-03-10	8.22	7.44	8.08	7.78	436900.0	7.78
2020-03-09	8.54	7.86	8.54	7.93	269800.0	7.93
2020-03-06	8.88	8.65	8.66	8.81	319800.0	8.81
2020-03-05	9.19	8.76	8.8	8.85	574500.0	8.85
2020-03-04	9.12	8.76	9.0	8.94	237600.0	8.94
2020-03-03	9.1	8.78	8.95	8.96	344600.0	8.96
2020-03-02	9.15	8.75	9.0	8.98	360800.0	8.98
2020-02-28	9.05	8.6	8.72	9.0	450500.0	9.0
2020-02-27	9.43	8.9	9.26	8.9	1023300.0	8.9
2020-02-26	9.6	9.33	9.45	9.55	269500.0	9.55
2020-02-25	10.15	9.4	10.11	9.43	335800.0	9.43
2020-02-24	10.29	9.97	10.14	10.07	248500.0	10.07
2020-02-21	10.48	10.19	10.48	10.39	379500.0	10.39
2020-02-20	10.55	10.23	10.33	10.51	491200.0	10.51
2020-02-19	10.37	10.09	10.22	10.29	304900.0	10.29
2020-02-18	10.36	10.07	10.2	10.18	344100.0	10.18

名前	Calix Inc Common Stock
ティッカー	CALX
国	United States
上場年	2010.0
セクター	Consumer Services

Calix Inc Common Stockのデータ

Calix Inc Common Stockの基本情報

Calix Inc Common Stockの過去1年の値動き