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

Calix Inc (NY: CALX )

30.50 +0.40 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 31, 2017 6.600 6.800 6.450 6.550 448,837 -0.05(-0.76%)
May 30, 2017 6.750 6.800 6.600 6.600 182,866 -0.15(-2.22%)
May 26, 2017 6.700 6.800 6.650 6.750 161,792 +0.05(+0.75%)
May 25, 2017 6.850 6.950 6.700 6.700 126,995 -0.10(-1.47%)
May 24, 2017 6.750 6.850 6.750 6.800 160,452 +0.00(+0.00%)
May 23, 2017 6.900 7.000 6.800 6.800 185,710 +0.05(+0.74%)
May 22, 2017 6.650 6.850 6.650 6.750 90,770 +0.10(+1.50%)
May 19, 2017 6.700 6.800 6.650 6.650 147,059 -0.05(-0.75%)
May 18, 2017 6.700 6.750 6.650 6.700 161,722 +0.00(+0.00%)
May 17, 2017 6.750 6.800 6.700 6.700 188,542 -0.20(-2.90%)
May 16, 2017 6.750 6.925 6.650 6.900 393,386 +0.10(+1.47%)
May 15, 2017 6.700 6.900 6.650 6.800 344,751 +0.15(+2.26%)
May 12, 2017 6.700 6.750 6.500 6.650 245,751 +0.00(+0.00%)
May 11, 2017 6.800 6.850 6.500 6.650 344,197 -0.15(-2.21%)
May 10, 2017 6.800 6.850 6.350 6.800 686,749 +0.25(+3.82%)
May 09, 2017 6.600 6.750 6.450 6.550 181,873 +0.00(+0.00%)
May 08, 2017 6.700 6.750 6.550 6.550 229,286 -0.15(-2.24%)
May 05, 2017 6.700 6.750 6.675 6.700 115,111 +0.00(+0.00%)
May 04, 2017 6.650 6.800 6.650 6.700 102,330 +0.10(+1.52%)
May 03, 2017 6.650 6.700 6.525 6.600 113,846 -0.10(-1.49%)
May 02, 2017 6.650 6.800 6.600 6.700 115,662 +0.00(+0.00%)
May 01, 2017 6.750 6.750 6.550 6.700 133,925 +0.00(+0.00%)
Apr 28, 2017 6.800 6.800 6.650 6.700 173,964 -0.05(-0.74%)
Apr 27, 2017 6.900 7.000 6.700 6.750 92,380 -0.15(-2.17%)
Apr 26, 2017 6.750 6.900 6.750 6.900 203,751 +0.10(+1.47%)
Apr 25, 2017 6.850 6.950 6.750 6.800 172,140 +0.00(+0.00%)
Apr 24, 2017 6.750 6.850 6.721 6.800 151,667 +0.10(+1.49%)
Apr 21, 2017 6.600 6.800 6.600 6.700 196,835 +0.05(+0.75%)
Apr 20, 2017 6.750 6.800 6.650 6.650 121,108 -0.10(-1.48%)
Apr 19, 2017 6.750 6.800 6.600 6.750 100,279 +0.10(+1.50%)
Apr 18, 2017 6.550 6.750 6.525 6.650 110,517 +0.10(+1.53%)
Apr 17, 2017 6.400 6.550 6.388 6.550 81,306 +0.15(+2.34%)
Apr 13, 2017 6.450 6.450 6.350 6.400 138,696 -0.06(-0.93%)
Apr 12, 2017 6.600 6.650 6.425 6.460 124,746 -0.14(-2.12%)
Apr 11, 2017 6.450 6.650 6.400 6.600 122,455 +0.15(+2.33%)
Apr 10, 2017 6.450 6.500 6.300 6.450 243,678 +0.05(+0.78%)
Apr 07, 2017 6.450 6.507 6.350 6.400 244,823 -0.05(-0.78%)
Apr 06, 2017 6.450 6.543 6.400 6.450 127,364 +0.00(+0.00%)
Apr 05, 2017 6.700 6.700 6.357 6.450 324,872 -0.20(-3.01%)
Apr 04, 2017 6.700 6.700 6.550 6.650 208,844 +0.00(+0.00%)
Apr 03, 2017 7.000 7.150 6.575 6.650 922,158 -0.60(-8.28%)
Mar 31, 2017 7.150 7.400 7.050 7.250 265,419 +0.15(+2.11%)
Mar 30, 2017 7.050 7.225 7.000 7.100 130,752 +0.05(+0.71%)
Mar 29, 2017 6.950 7.050 6.950 7.050 47,069 +0.05(+0.71%)
Mar 28, 2017 7.150 7.200 6.950 7.000 111,791 -0.20(-2.78%)
Mar 27, 2017 6.900 7.250 6.850 7.200 291,038 +0.16(+2.27%)
Mar 24, 2017 7.100 7.150 6.950 7.040 107,254 -0.06(-0.85%)
Mar 23, 2017 6.850 7.150 6.850 7.100 203,740 +0.25(+3.65%)
Mar 22, 2017 6.950 7.050 6.850 6.850 156,981 -0.10(-1.44%)
Mar 21, 2017 7.000 7.100 6.950 6.950 100,806 -0.10(-1.42%)
Mar 20, 2017 7.100 7.150 7.000 7.050 50,640 -0.15(-2.08%)
Mar 17, 2017 7.050 7.250 7.000 7.200 191,488 +0.15(+2.13%)
Mar 16, 2017 7.050 7.100 6.950 7.050 66,362 +0.00(+0.00%)
Mar 15, 2017 6.900 7.050 6.900 7.050 113,161 +0.15(+2.17%)
Mar 14, 2017 7.000 7.000 6.900 6.900 54,848 -0.05(-0.72%)
Mar 13, 2017 7.050 6.875 6.950 70,593 +0.00(+0.00%)
Mar 10, 2017 7.050 7.050 6.900 6.950 109,106 -0.10(-1.42%)
Mar 09, 2017 6.900 7.050 6.900 7.050 167,659 +0.20(+2.92%)
Mar 08, 2017 7.000 7.000 6.850 6.850 113,222 -0.05(-0.72%)
Mar 07, 2017 7.050 7.100 6.900 6.900 75,695 -0.15(-2.13%)
Mar 06, 2017 7.000 7.150 6.950 7.050 128,844 +0.05(+0.71%)
Mar 03, 2017 6.900 7.025 6.800 7.000 269,620 +0.10(+1.45%)
Mar 02, 2017 7.050 7.150 6.900 6.900 131,542 -0.15(-2.13%)
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.