Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calix Inc (NY: CALX )

32.53 +1.11 (+3.53%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.340 7.410 7.260 7.300 280,478 -0.04(-0.54%)
Oct 30, 2018 7.110 7.360 7.070 7.340 210,336 +0.23(+3.23%)
Oct 29, 2018 7.190 7.250 7.020 7.110 124,499 +0.02(+0.28%)
Oct 26, 2018 7.130 7.200 6.980 7.090 184,500 -0.12(-1.66%)
Oct 25, 2018 7.110 7.250 7.090 7.210 173,104 +0.16(+2.27%)
Oct 24, 2018 7.260 7.420 7.030 7.050 306,254 -0.25(-3.42%)
Oct 23, 2018 7.210 7.400 7.110 7.300 125,939 -0.01(-0.14%)
Oct 22, 2018 7.300 7.440 7.240 7.310 136,744 +0.01(+0.14%)
Oct 19, 2018 7.360 7.450 7.265 7.300 174,800 -0.07(-0.95%)
Oct 18, 2018 7.440 7.590 7.280 7.370 97,206 -0.08(-1.07%)
Oct 17, 2018 7.440 7.530 7.300 7.450 226,036 -0.01(-0.13%)
Oct 16, 2018 7.280 7.475 7.250 7.460 157,809 +0.20(+2.75%)
Oct 15, 2018 7.190 7.340 7.120 7.260 92,895 +0.07(+0.97%)
Oct 12, 2018 7.300 7.300 7.100 7.190 205,600 +0.01(+0.14%)
Oct 11, 2018 7.200 7.300 7.115 7.180 159,040 -0.05(-0.69%)
Oct 10, 2018 7.340 7.430 7.230 7.230 152,573 -0.13(-1.77%)
Oct 09, 2018 7.360 7.500 7.300 7.360 129,501 -0.07(-0.94%)
Oct 08, 2018 7.490 7.500 7.400 7.430 89,194 -0.06(-0.80%)
Oct 05, 2018 7.620 7.720 7.400 7.490 168,500 -0.16(-2.09%)
Oct 04, 2018 7.790 7.840 7.630 7.650 159,058 -0.19(-2.42%)
Oct 03, 2018 7.840 7.920 7.760 7.840 218,815 +0.04(+0.51%)
Oct 02, 2018 7.980 8.020 7.690 7.800 249,213 -0.20(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.