CALX(CALX)
CALX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/19/2026 | $39.30 | $40.74 | $38.91 | $40.55 | 1.02M |
| 8/18/2026 | $39.17 | $39.90 | $38.80 | $39.16 | 785,400 |
| 8/17/2026 | $39.37 | $39.78 | $38.69 | $39.52 | 655,900 |
| 8/14/2026 | $39.85 | $39.97 | $39.34 | $39.54 | 412,409 |
| 8/13/2026 | $39.95 | $40.88 | $39.82 | $39.84 | 604,098 |
| 8/12/2026 | $40.00 | $40.44 | $39.24 | $39.90 | 516,718 |
| 8/11/2026 | $38.28 | $39.70 | $38.22 | $39.62 | 629,531 |
| 8/10/2026 | $38.14 | $39.50 | $37.61 | $38.17 | 791,575 |
| 8/7/2026 | $38.10 | $38.43 | $37.82 | $37.98 | 606,904 |
| 8/6/2026 | $38.26 | $38.43 | $37.38 | $37.48 | 1.36M |
| 8/5/2026 | $39.27 | $39.95 | $37.81 | $38.51 | 1.04M |
| 8/4/2026 | $37.64 | $39.54 | $37.34 | $39.47 | 946,400 |
| 8/3/2026 | $36.44 | $37.46 | $36.29 | $37.36 | 703,866 |
| 7/31/2026 | $35.32 | $35.99 | $35.03 | $35.90 | 1.75M |
| 7/30/2026 | $36.00 | $36.12 | $35.07 | $35.18 | 971,300 |
| 7/29/2026 | $36.54 | $36.80 | $35.34 | $35.55 | 1.12M |
| 7/28/2026 | $36.90 | $37.78 | $36.35 | $37.10 | 991,660 |
| 7/27/2026 | $36.35 | $37.11 | $35.54 | $36.85 | 1.33M |
| 7/24/2026 | $36.04 | $36.65 | $35.45 | $36.00 | 1.29M |
| 7/23/2026 | $35.77 | $36.28 | $35.00 | $35.77 | 1.86M |
| 7/22/2026 | $37.09 | $37.28 | $35.50 | $35.84 | 2.14M |
| 7/21/2026 | $35.19 | $37.65 | $34.26 | $37.47 | 4.88M |
| 7/20/2026 | $38.99 | $40.17 | $38.23 | $38.35 | 1.89M |
| 7/17/2026 | $37.73 | $39.51 | $37.68 | $39.14 | 1.22M |
| 7/16/2026 | $38.84 | $39.72 | $37.75 | $38.63 | 1.29M |
| 7/15/2026 | $39.25 | $39.74 | $38.33 | $39.47 | 1.02M |
| 7/14/2026 | $39.96 | $40.58 | $38.28 | $39.06 | 1.14M |
| 7/13/2026 | $40.30 | $41.26 | $39.56 | $39.73 | 1.52M |
| 7/10/2026 | $39.49 | $40.44 | $39.06 | $40.39 | 979,550 |
| 7/9/2026 | $37.89 | $39.95 | $37.85 | $39.73 | 1.02M |
| 7/8/2026 | $37.96 | $38.58 | $37.59 | $37.77 | 928,158 |
| 7/7/2026 | $38.65 | $39.03 | $38.08 | $38.41 | 845,294 |
| 7/6/2026 | $38.16 | $39.47 | $38.00 | $38.47 | 1.10M |
| 7/2/2026 | $37.06 | $38.68 | $36.60 | $38.48 | 1.46M |
| 7/1/2026 | $37.47 | $38.22 | $36.95 | $37.09 | 1.04M |
| 6/30/2026 | $36.00 | $37.35 | $35.77 | $37.32 | 1.15M |
| 6/29/2026 | $35.73 | $36.50 | $35.28 | $36.05 | 1.51M |
| 6/26/2026 | $35.00 | $35.67 | $34.86 | $35.57 | 2.65M |
| 6/25/2026 | $36.26 | $36.89 | $35.05 | $35.20 | 1.84M |
| 6/24/2026 | $36.74 | $37.76 | $36.27 | $36.54 | 1.14M |
| 6/23/2026 | $37.36 | $37.72 | $36.10 | $36.36 | 2.80M |
| 6/22/2026 | $37.67 | $38.08 | $37.02 | $37.47 | 1.02M |
| 6/18/2026 | $38.07 | $38.60 | $37.55 | $37.95 | 1.60M |
| 6/17/2026 | $38.03 | $38.44 | $37.46 | $37.54 | 676,932 |
| 6/16/2026 | $38.41 | $38.60 | $37.71 | $38.20 | 664,700 |
| 6/15/2026 | $38.97 | $39.27 | $38.23 | $38.33 | 648,300 |
| 6/12/2026 | $38.90 | $39.19 | $38.22 | $38.39 | 603,600 |
| 6/11/2026 | $38.84 | $39.01 | $37.95 | $38.56 | 720,241 |
| 6/10/2026 | $38.68 | $40.16 | $37.83 | $38.59 | 1.21M |
| 6/9/2026 | $37.45 | $38.91 | $35.87 | $38.69 | 1.72M |
| 6/8/2026 | $37.43 | $38.25 | $37.07 | $37.28 | 1.24M |
| 6/5/2026 | $38.09 | $38.32 | $36.83 | $37.27 | 1.93M |
| 6/4/2026 | $38.22 | $38.39 | $37.55 | $38.34 | 1.31M |
| 6/3/2026 | $39.18 | $39.23 | $38.14 | $38.50 | 792,065 |
| 6/2/2026 | $40.17 | $40.71 | $39.17 | $39.49 | 838,529 |
| 6/1/2026 | $39.47 | $40.77 | $39.22 | $40.15 | 852,400 |
| 5/29/2026 | $40.04 | $40.41 | $39.05 | $39.75 | 828,161 |
| 5/28/2026 | $40.87 | $41.10 | $39.90 | $40.03 | 705,031 |
| 5/27/2026 | $40.17 | $41.78 | $39.73 | $40.98 | 773,930 |
| 5/26/2026 | $38.99 | $40.39 | $38.17 | $40.34 | 700,400 |
| 5/22/2026 | $38.88 | $39.92 | $38.51 | $39.23 | 632,604 |