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

Calix Inc (NY: CALX )

31.38 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2018 7.800 7.800 7.800 0 +0.10(+1.30%)
Aug 30, 2018 7.700 7.800 7.600 7.700 161,179 +0.00(+0.00%)
Aug 29, 2018 7.600 7.700 7.600 7.700 104,566 +0.05(+0.65%)
Aug 28, 2018 7.650 7.700 7.500 7.650 130,235 +0.05(+0.66%)
Aug 27, 2018 7.600 7.650 7.525 7.600 187,593 +0.00(+0.00%)
Aug 24, 2018 7.550 7.650 7.500 7.600 131,900 +0.05(+0.66%)
Aug 23, 2018 7.450 7.550 7.425 7.550 98,357 +0.00(+0.00%)
Aug 22, 2018 7.300 7.550 7.297 7.550 203,133 +0.20(+2.72%)
Aug 21, 2018 7.200 7.400 7.100 7.350 410,097 +0.35(+5.00%)
Aug 20, 2018 6.950 7.000 6.950 7.000 124,938 +0.10(+1.45%)
Aug 17, 2018 7.000 7.150 6.800 6.900 300,700 +0.05(+0.73%)
Aug 16, 2018 6.950 7.000 6.800 6.850 293,478 -0.10(-1.44%)
Aug 15, 2018 7.150 7.200 6.950 6.950 216,306 -0.20(-2.80%)
Aug 14, 2018 7.000 7.150 6.975 7.150 282,458 +0.20(+2.88%)
Aug 13, 2018 6.850 7.025 6.750 6.950 347,706 +0.10(+1.46%)
Aug 10, 2018 6.750 6.900 6.750 6.850 222,200 +0.00(+0.00%)
Aug 09, 2018 6.750 7.000 6.650 6.850 260,685 +0.15(+2.24%)
Aug 08, 2018 7.050 7.050 6.200 6.700 488,965 -0.20(-2.90%)
Aug 07, 2018 6.950 7.025 6.850 6.900 242,250 +0.00(+0.00%)
Aug 06, 2018 6.950 7.000 6.850 6.900 152,116 -0.05(-0.72%)
Aug 03, 2018 6.950 7.000 6.775 6.950 249,700 -0.05(-0.71%)
Aug 02, 2018 7.000 7.075 6.900 7.000 144,707 +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.