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

Calix Inc (NY: CALX )

29.56 +0.64 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 29, 2016 6.850 7.020 6.850 6.950 335,434 +0.07(+1.02%)
Feb 26, 2016 6.930 7.010 6.850 6.880 210,844 +0.00(+0.00%)
Feb 25, 2016 6.780 7.070 6.700 6.880 313,586 +0.07(+1.03%)
Feb 24, 2016 6.530 6.940 6.490 6.810 515,637 +0.18(+2.71%)
Feb 23, 2016 6.330 6.670 6.290 6.630 554,448 +0.29(+4.57%)
Feb 22, 2016 5.990 6.368 5.990 6.340 735,692 +0.40(+6.73%)
Feb 19, 2016 5.820 6.010 5.820 5.940 261,334 +0.10(+1.71%)
Feb 18, 2016 5.930 6.000 5.790 5.840 229,683 -0.10(-1.68%)
Feb 17, 2016 6.000 6.200 5.830 5.940 371,585 -0.05(-0.83%)
Feb 16, 2016 5.770 6.050 5.760 5.990 387,306 +0.32(+5.64%)
Feb 12, 2016 5.910 5.670 5.670 5.670 372,500 -0.24(-4.06%)
Feb 11, 2016 6.030 6.070 5.755 5.910 600,188 -0.25(-4.06%)
Feb 10, 2016 6.910 7.070 6.000 6.160 982,507 -1.07(-14.80%)
Feb 09, 2016 7.240 7.510 7.150 7.230 239,482 -0.16(-2.17%)
Feb 08, 2016 7.250 7.450 7.185 7.390 218,940 +0.05(+0.68%)
Feb 05, 2016 7.470 7.520 7.340 7.340 205,142 -0.16(-2.13%)
Feb 04, 2016 7.400 7.680 7.360 7.500 247,008 +0.09(+1.21%)
Feb 03, 2016 7.500 7.590 7.380 7.410 264,635 -0.01(-0.13%)
Feb 02, 2016 7.710 7.820 7.380 7.420 208,585 -0.41(-5.24%)
Feb 01, 2016 7.570 7.870 7.530 7.830 244,982 +0.15(+1.95%)
Jan 29, 2016 7.630 7.760 7.570 7.680 286,465 +0.11(+1.45%)
Jan 28, 2016 7.510 7.720 7.430 7.570 182,885 +0.13(+1.75%)
Jan 27, 2016 7.540 7.630 7.400 7.440 207,049 -0.14(-1.85%)
Jan 26, 2016 7.290 7.610 7.200 7.580 136,831 +0.35(+4.84%)
Jan 25, 2016 7.370 7.510 7.180 7.230 244,933 -0.21(-2.82%)
Jan 22, 2016 7.360 7.510 7.260 7.440 251,971 +0.21(+2.90%)
Jan 21, 2016 7.130 7.310 7.050 7.230 191,230 +0.09(+1.26%)
Jan 20, 2016 7.050 7.245 6.750 7.140 252,125 +0.10(+1.42%)
Jan 19, 2016 7.290 7.350 6.980 7.040 188,383 -0.17(-2.36%)
Jan 15, 2016 7.190 7.210 7.210 7.210 164,600 -0.21(-2.83%)
Jan 14, 2016 7.230 7.520 7.180 7.420 165,368 +0.21(+2.91%)
Jan 13, 2016 7.620 7.720 7.165 7.210 264,699 -0.41(-5.38%)
Jan 12, 2016 7.740 7.780 7.510 7.620 207,109 -0.07(-0.91%)
Jan 11, 2016 7.570 7.820 7.550 7.690 290,099 +0.13(+1.72%)
Jan 08, 2016 7.570 7.780 7.300 7.560 392,094 +0.62(+8.93%)
Jan 07, 2016 7.150 7.200 6.940 6.940 157,360 -0.33(-4.54%)
Jan 06, 2016 7.230 7.430 7.190 7.270 248,155 -0.07(-0.95%)
Jan 05, 2016 7.630 7.640 7.270 7.340 330,971 -0.30(-3.93%)
Jan 04, 2016 7.710 7.865 7.460 7.640 319,512 -0.23(-2.92%)
Dec 31, 2015 7.830 7.870 7.870 7.870 169,100 -0.03(-0.38%)
Dec 30, 2015 7.960 8.110 7.890 7.900 172,638 -0.10(-1.25%)
Dec 29, 2015 7.840 8.090 7.830 8.000 151,281 +0.19(+2.43%)
Dec 28, 2015 7.870 7.940 7.800 7.810 136,225 -0.10(-1.26%)
Dec 24, 2015 7.870 7.910 7.910 7.910 124,600 +0.04(+0.51%)
Dec 23, 2015 7.760 7.970 7.760 7.870 139,190 +0.13(+1.68%)
Dec 22, 2015 7.500 7.750 7.500 7.740 205,946 +0.23(+3.06%)
Dec 21, 2015 7.430 7.550 7.430 7.510 163,083 +0.11(+1.49%)
Dec 18, 2015 7.400 7.580 7.360 7.400 581,261 +0.02(+0.27%)
Dec 17, 2015 7.580 7.660 7.370 7.380 268,363 -0.12(-1.60%)
Dec 16, 2015 7.440 7.730 7.415 7.500 299,652 +0.06(+0.81%)
Dec 15, 2015 7.380 7.540 7.310 7.440 213,656 +0.11(+1.50%)
Dec 14, 2015 7.450 7.500 7.300 7.330 199,868 -0.12(-1.61%)
Dec 11, 2015 7.330 7.520 7.320 7.450 277,794 -0.02(-0.27%)
Dec 10, 2015 7.200 7.580 7.120 7.470 203,269 +0.20(+2.75%)
Dec 09, 2015 7.300 7.450 7.199 7.270 192,132 -0.03(-0.41%)
Dec 08, 2015 7.340 7.350 7.225 7.300 324,434 -0.15(-2.01%)
Dec 07, 2015 7.740 7.800 7.430 7.450 322,192 -0.32(-4.12%)
Dec 04, 2015 7.750 7.860 7.735 7.770 189,720 -0.02(-0.26%)
Dec 03, 2015 7.990 8.070 7.790 7.790 234,284 -0.21(-2.62%)
Dec 02, 2015 7.830 8.060 7.830 8.000 326,620 +0.16(+2.04%)
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.