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

Calix Inc (NY: CALX )

30.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 30, 2018 9.780 9.780 9.460 9.650 323,500 -0.12(-1.23%)
Nov 29, 2018 10.04 10.11 9.720 9.770 251,657 -0.28(-2.79%)
Nov 28, 2018 9.850 10.08 9.710 10.05 348,769 +0.25(+2.55%)
Nov 27, 2018 9.830 9.940 9.680 9.800 252,244 -0.08(-0.81%)
Nov 26, 2018 9.990 10.07 9.820 9.880 292,677 -0.07(-0.70%)
Nov 23, 2018 9.920 10.16 9.780 9.950 172,200 -0.07(-0.70%)
Nov 21, 2018 10.02 10.02 10.02 0 -0.17(-1.67%)
Nov 20, 2018 10.45 10.61 10.13 10.19 475,658 -0.41(-3.87%)
Nov 19, 2018 10.71 10.75 10.51 10.60 469,941 -0.01(-0.09%)
Nov 16, 2018 10.65 10.70 10.41 10.61 401,300 -0.11(-1.03%)
Nov 15, 2018 10.34 10.73 10.19 10.72 542,936 +0.22(+2.10%)
Nov 14, 2018 10.39 10.65 10.37 10.50 428,521 +0.13(+1.25%)
Nov 13, 2018 10.16 10.60 10.16 10.37 768,799 +0.21(+2.07%)
Nov 12, 2018 10.40 10.40 10.15 10.16 658,250 -0.10(-0.97%)
Nov 09, 2018 9.950 10.40 9.870 10.26 1,075,900 +0.26(+2.60%)
Nov 08, 2018 9.800 10.00 9.720 10.00 1,046,783 +0.21(+2.15%)
Nov 07, 2018 9.400 9.800 9.390 9.790 1,563,318 +0.42(+4.48%)
Nov 06, 2018 8.210 9.400 8.210 9.370 2,187,533 +1.85(+24.60%)
Nov 05, 2018 7.420 7.590 7.350 7.520 382,484 +0.10(+1.35%)
Nov 02, 2018 7.400 7.520 7.400 7.420 172,600 +0.01(+0.13%)
Nov 01, 2018 7.330 7.480 7.330 7.410 202,708 +0.11(+1.51%)
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%)
Oct 01, 2018 8.100 8.155 7.979 8.000 123,529 -0.10(-1.23%)
Sep 28, 2018 8.000 8.160 8.000 8.100 175,200 +0.05(+0.62%)
Sep 27, 2018 7.950 8.100 7.950 8.050 95,622 +0.10(+1.26%)
Sep 26, 2018 8.150 8.150 7.900 7.950 91,009 -0.20(-2.45%)
Sep 25, 2018 8.100 8.250 8.100 8.150 128,744 +0.05(+0.62%)
Sep 24, 2018 8.100 8.200 8.050 8.100 196,975 -0.05(-0.61%)
Sep 21, 2018 8.100 8.250 8.100 8.150 251,000 +0.00(+0.00%)
Sep 20, 2018 8.200 8.250 8.150 8.150 187,604 -0.05(-0.61%)
Sep 19, 2018 8.350 8.350 8.200 8.200 130,179 -0.10(-1.20%)
Sep 18, 2018 8.450 8.500 8.300 8.300 273,160 -0.15(-1.78%)
Sep 17, 2018 8.400 8.550 8.300 8.450 191,104 +0.00(+0.00%)
Sep 14, 2018 8.950 9.000 8.400 8.450 159,900 -0.45(-5.06%)
Sep 13, 2018 8.900 9.050 8.850 8.900 433,558 +0.00(+0.00%)
Sep 12, 2018 8.500 8.900 8.450 8.900 594,770 +0.40(+4.71%)
Sep 11, 2018 8.200 8.550 8.150 8.500 323,932 +0.25(+3.03%)
Sep 10, 2018 8.300 8.400 8.200 8.250 111,060 +0.00(+0.00%)
Sep 07, 2018 7.950 8.300 7.900 8.250 342,700 +0.30(+3.77%)
Sep 06, 2018 8.000 8.000 7.900 7.950 184,340 +0.00(+0.00%)
Sep 05, 2018 7.900 8.000 7.800 7.950 197,359 +0.00(+0.00%)
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.