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

Calix Inc (NY: CALX )

32.75 +1.33 (+4.23%)
Streaming Delayed Price Updated: 1:18 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 (%)
Jan 31, 2014 7.940 8.160 7.920 7.930 537,472 -0.17(-2.10%)
Jan 30, 2014 8.160 8.340 7.950 8.100 916,048 -0.01(-0.12%)
Jan 29, 2014 8.130 8.350 8.100 8.110 460,323 -0.07(-0.86%)
Jan 28, 2014 8.100 8.280 7.970 8.180 541,678 +0.11(+1.36%)
Jan 27, 2014 8.310 8.360 7.990 8.070 697,374 -0.21(-2.54%)
Jan 24, 2014 8.310 8.420 8.160 8.280 363,267 -0.05(-0.60%)
Jan 23, 2014 8.510 8.550 8.275 8.330 515,973 -0.21(-2.46%)
Jan 22, 2014 8.370 8.750 8.310 8.540 1,176,759 +0.14(+1.67%)
Jan 21, 2014 8.390 8.480 8.330 8.400 636,100 +0.08(+0.96%)
Jan 17, 2014 8.430 8.320 8.320 8.320 774,400 -0.09(-1.07%)
Jan 16, 2014 8.400 8.470 8.330 8.410 729,685 +0.03(+0.36%)
Jan 15, 2014 8.300 8.460 8.330 8.380 663,801 +0.08(+0.96%)
Jan 14, 2014 8.300 8.450 8.290 8.300 580,806 +0.06(+0.73%)
Jan 13, 2014 8.400 8.450 8.200 8.240 492,112 -0.14(-1.67%)
Jan 10, 2014 8.260 8.410 8.200 8.380 681,048 +0.09(+1.09%)
Jan 09, 2014 8.870 8.910 8.245 8.290 1,583,931 -0.95(-10.28%)
Jan 08, 2014 9.270 9.370 9.210 9.240 335,788 -0.05(-0.54%)
Jan 07, 2014 9.600 9.600 9.240 9.290 806,134 -0.25(-2.62%)
Jan 06, 2014 9.600 9.750 9.490 9.540 309,895 -0.04(-0.42%)
Jan 03, 2014 9.360 9.630 9.360 9.580 280,838 +0.22(+2.35%)
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.