Stockscreener 앱 받기
32.13
0.46%
-0.15
Calix Inc 주식 (CALX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $32.86 | $31.75 | $1.11 | 413,911.0 | -0.46% |
| 2024-11-26 | $33.44 | $32.22 | $1.22 | 1,017,391.0 | -4.36% |
| 2024-11-25 | $34.13 | $33.37 | $0.76 | 742,833.0 | +1.56% |
| 2024-11-22 | $33.38 | $32.00 | $1.38 | 726,754.0 | +3.46% |
| 2024-11-21 | $32.22 | $30.10 | $2.12 | 1,086,258.0 | +5.59% |
| 2024-11-20 | $32.12 | $30.02 | $2.10 | 1,294,740.0 | -5.97% |
| 2024-11-19 | $32.43 | $28.89 | $3.54 | 4,610,065.0 | +11.44% |
| 2024-11-18 | $29.72 | $28.70 | $1.02 | 1,207,355.0 | -0.96% |
| 2024-11-15 | $30.63 | $28.85 | $1.78 | 1,156,090.0 | -2.72% |
| 2024-11-14 | $31.08 | $29.91 | $1.17 | 1,956,609.0 | -2.24% |
| 2024-11-13 | $32.40 | $30.76 | $1.64 | 1,313,983.0 | -5.17% |
| 2024-11-12 | $33.76 | $32.41 | $1.35 | 695,653.0 | -2.31% |
| 2024-11-11 | $34.13 | $33.15 | $0.98 | 687,358.0 | -0.81% |
| 2024-11-08 | $34.05 | $33.28 | $0.77 | 680,919.0 | -1.58% |
| 2024-11-07 | $34.87 | $32.77 | $2.10 | 1,019,412.0 | -1.30% |
| 2024-11-06 | $38.07 | $33.94 | $4.13 | 1,131,057.0 | -4.11% |
| 2024-11-05 | $36.35 | $34.62 | $1.73 | 556,954.0 | +2.48% |
| 2024-11-04 | $36.08 | $34.75 | $1.33 | 670,327.0 | -1.01% |
| 2024-11-01 | $36.64 | $35.16 | $1.48 | 397,382.0 | +0.34% |
| 2024-10-31 | $36.55 | $35.34 | $1.21 | 537,847.0 | -2.40% |
| 2024-10-30 | $38.07 | $36.12 | $1.95 | 665,832.0 | -3.95% |
| 2024-10-29 | $40.41 | $36.89 | $3.52 | 1,028,203.0 | -4.38% |
Calix Inc 주식 (CALX) 연도별 가격 이력
이 심층 분석에서는 Calix Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CALX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Calix Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Calix Inc 주식 (CALX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $38.07 | $28.70 | $9.37 | 21,778,962.0 | -9.19% |
| 2024-10 | $40.41 | $35.34 | $5.07 | 9,246,709.0 | -8.79% |
| 2024-09 | $39.67 | $34.11 | $5.56 | 8,921,210.0 | +4.16% |
| 2024-08 | $41.12 | $35.01 | $6.11 | 10,145,414.0 | -9.46% |
| 2024-07 | $41.97 | $33.34 | $8.63 | 15,808,684.0 | +16.09% |
| 2024-06 | $37.32 | $34.03 | $3.29 | 10,666,261.0 | -0.76% |
| 2024-05 | $36.31 | $27.60 | $8.71 | 13,604,029.0 | +28.74% |
| 2024-04 | $33.32 | $26.76 | $6.56 | 19,389,398.0 | -16.38% |
| 2024-03 | $38.07 | $32.58 | $5.49 | 28,079,153.0 | -4.90% |
| 2024-02 | $35.46 | $32.73 | $2.73 | 13,388,240.0 | +5.09% |
| 2024-01 | $45.15 | $31.64 | $13.51 | 21,093,120.0 | -24.06% |
Calix Inc 주식 (CALX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.18 | $38.35 | $5.83 | 11,619,896.0 | +13.22% |
| 2023-11 | $39.37 | $32.86 | $6.51 | 15,544,105.0 | +16.52% |
| 2023-10 | $46.29 | $31.95 | $14.34 | 21,237,516.0 | -27.75% |
| 2023-09 | $48.53 | $44.13 | $4.40 | 9,121,125.0 | -1.44% |
| 2023-08 | $47.07 | $39.61 | $7.46 | 14,270,581.0 | +3.10% |
| 2023-07 | $51.74 | $43.90 | $7.84 | 13,769,931.0 | -9.62% |
| 2023-06 | $53.90 | $46.06 | $7.84 | 12,885,675.0 | +7.08% |
| 2023-05 | $47.22 | $41.74 | $5.48 | 12,069,357.0 | +1.99% |
| 2023-04 | $56.47 | $44.19 | $12.28 | 18,471,692.0 | -14.72% |
| 2023-03 | $53.94 | $46.48 | $7.46 | 11,111,171.0 | +4.77% |
| 2023-02 | $55.90 | $49.63 | $6.27 | 14,159,102.0 | -2.83% |
| 2023-01 | $71.59 | $50.73 | $20.86 | 21,198,729.0 | -23.07% |
Calix Inc 주식 (CALX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $77.44 | $65.83 | $11.61 | 8,759,667.0 | -4.03% |
| 2022-11 | $74.91 | $61.50 | $13.41 | 10,836,092.0 | -3.18% |
| 2022-10 | $75.46 | $56.12 | $19.34 | 13,181,295.0 | +20.44% |
| 2022-09 | $64.47 | $54.58 | $9.89 | 11,245,061.0 | +3.89% |
| 2022-08 | $62.57 | $55.00 | $7.57 | 11,932,389.0 | +3.17% |
| 2022-07 | $57.73 | $33.18 | $24.55 | 12,709,509.0 | +67.08% |
| 2022-06 | $40.15 | $31.59 | $8.56 | 8,721,598.0 | -7.58% |
| 2022-05 | $42.24 | $32.56 | $9.68 | 13,641,786.0 | -7.44% |
| 2022-04 | $43.63 | $36.50 | $7.13 | 12,905,133.0 | -6.99% |
| 2022-03 | $55.66 | $40.59 | $15.07 | 18,106,153.0 | -21.03% |
| 2022-02 | $57.96 | $46.14 | $11.82 | 12,266,503.0 | +8.07% |
| 2022-01 | $80.63 | $40.20 | $40.43 | 23,767,702.0 | -37.13% |
2.54%
자본화:
|
볼륨(24시간):