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

Calix Inc (NY: CALX )

31.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 30, 2015 7.480 7.600 6.300 6.990 2,135,573 -1.87(-21.11%)
Oct 29, 2015 8.940 9.070 8.760 8.860 167,621 -0.14(-1.56%)
Oct 28, 2015 8.700 9.030 8.610 9.000 236,392 +0.35(+4.05%)
Oct 27, 2015 8.950 8.990 8.580 8.650 186,997 -0.34(-3.78%)
Oct 26, 2015 8.970 9.050 8.900 8.990 192,041 +0.02(+0.22%)
Oct 23, 2015 8.890 9.000 8.830 8.970 136,739 +0.12(+1.36%)
Oct 22, 2015 8.690 8.920 8.640 8.850 295,539 +0.18(+2.08%)
Oct 21, 2015 8.940 8.940 8.670 8.670 130,209 -0.23(-2.58%)
Oct 20, 2015 8.960 9.070 8.790 8.900 262,951 -0.10(-1.11%)
Oct 19, 2015 8.600 9.070 8.550 9.000 582,768 +0.31(+3.57%)
Oct 16, 2015 8.630 8.770 8.480 8.690 179,159 +0.09(+1.05%)
Oct 15, 2015 8.480 8.630 8.410 8.600 189,097 +0.17(+2.02%)
Oct 14, 2015 8.520 8.580 8.410 8.430 145,563 -0.02(-0.24%)
Oct 13, 2015 8.480 8.620 8.370 8.450 139,768 -0.05(-0.59%)
Oct 12, 2015 8.800 8.870 8.470 8.500 130,531 -0.29(-3.30%)
Oct 09, 2015 8.580 8.800 8.540 8.790 162,335 +0.25(+2.93%)
Oct 08, 2015 8.400 8.600 8.350 8.540 198,772 +0.17(+2.03%)
Oct 07, 2015 8.370 8.400 8.120 8.370 260,969 +0.08(+0.97%)
Oct 06, 2015 8.100 8.350 8.100 8.290 199,196 +0.13(+1.59%)
Oct 05, 2015 8.190 8.280 8.010 8.160 395,543 +0.07(+0.87%)
Oct 02, 2015 8.060 8.160 7.990 8.090 230,332 -0.01(-0.12%)
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.