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

Calix Inc (NY: CALX )

28.40 +0.17 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2018 7.750 7.800 7.675 7.800 109,318 +0.05(+0.65%)
Jun 28, 2018 7.700 7.750 7.650 7.750 69,510 +0.00(+0.00%)
Jun 27, 2018 7.950 7.950 7.750 7.750 98,472 -0.20(-2.52%)
Jun 26, 2018 7.700 8.000 7.650 7.950 165,076 +0.25(+3.25%)
Jun 25, 2018 7.950 7.950 7.600 7.700 164,612 -0.30(-3.75%)
Jun 22, 2018 8.000 8.000 7.700 8.000 744,058 +0.10(+1.27%)
Jun 21, 2018 7.950 7.975 7.900 7.900 198,942 -0.10(-1.25%)
Jun 20, 2018 7.900 8.000 7.850 8.000 117,172 +0.10(+1.27%)
Jun 19, 2018 7.950 7.950 7.850 7.900 159,929 -0.05(-0.63%)
Jun 18, 2018 7.850 8.000 7.750 7.950 152,801 +0.05(+0.63%)
Jun 15, 2018 8.000 7.850 7.900 201,768 -0.10(-1.25%)
Jun 14, 2018 7.900 8.000 7.825 8.000 243,330 +0.10(+1.27%)
Jun 13, 2018 7.850 7.975 7.775 7.900 228,225 +0.10(+1.28%)
Jun 12, 2018 7.800 7.850 7.750 7.800 88,169 +0.00(+0.00%)
Jun 11, 2018 7.850 7.850 7.700 7.800 138,243 +0.00(+0.00%)
Jun 08, 2018 7.800 7.850 7.750 7.800 133,050 -0.05(-0.64%)
Jun 07, 2018 7.900 7.900 7.750 7.850 132,344 -0.05(-0.63%)
Jun 06, 2018 7.950 7.900 272,122 +0.20(+2.60%)
Jun 05, 2018 7.700 7.800 7.525 7.700 226,807 +0.00(+0.00%)
Jun 04, 2018 7.300 7.700 7.300 7.700 524,311 +0.40(+5.48%)
Jun 01, 2018 6.800 7.300 6.750 7.300 613,560 +0.50(+7.35%)
May 31, 2018 6.800 6.850 6.725 6.800 168,899 +0.05(+0.74%)
May 30, 2018 6.600 6.800 6.600 6.750 272,130 +0.20(+3.05%)
May 29, 2018 6.550 6.600 6.400 6.550 225,636 -0.05(-0.76%)
May 25, 2018 6.600 6.600 6.600 0 -0.05(-0.75%)
May 24, 2018 6.650 6.750 6.600 6.650 201,610 -0.05(-0.75%)
May 23, 2018 6.400 6.750 6.400 6.700 223,141 +0.25(+3.88%)
May 22, 2018 6.550 6.550 6.400 6.450 248,849 -0.15(-2.27%)
May 21, 2018 6.600 6.680 6.550 6.600 115,397 +0.00(+0.00%)
May 18, 2018 6.550 6.650 6.500 6.600 134,909 +0.05(+0.76%)
May 17, 2018 6.500 6.600 6.400 6.550 216,116 +0.00(+0.00%)
May 16, 2018 6.400 6.550 6.350 6.550 310,149 +0.30(+4.80%)
May 15, 2018 6.200 6.325 6.200 6.250 254,755 +0.00(+0.00%)
May 14, 2018 6.400 6.475 6.250 6.250 163,425 -0.15(-2.34%)
May 11, 2018 6.400 6.450 6.350 6.400 219,854 +0.05(+0.79%)
May 10, 2018 6.500 6.600 6.300 6.350 127,704 -0.15(-2.31%)
May 09, 2018 6.050 6.550 6.000 6.500 161,128 +0.00(+0.00%)
May 08, 2018 6.550 6.650 6.450 6.500 260,782 -0.10(-1.52%)
May 07, 2018 6.650 6.800 6.550 6.600 280,951 -0.05(-0.75%)
May 04, 2018 6.650 6.800 6.600 6.650 144,219 -0.05(-0.75%)
May 03, 2018 6.700 6.800 6.650 6.700 189,120 +0.00(+0.00%)
May 02, 2018 6.600 6.750 6.550 6.700 187,436 +0.10(+1.52%)
May 01, 2018 6.600 6.700 6.500 6.600 227,569 -0.05(-0.75%)
Apr 30, 2018 6.500 6.700 6.450 6.650 223,892 +0.15(+2.31%)
Apr 27, 2018 6.700 6.700 6.500 6.500 74,836 -0.15(-2.26%)
Apr 26, 2018 6.600 6.725 6.500 6.650 163,519 +0.05(+0.76%)
Apr 25, 2018 6.650 6.750 6.525 6.600 148,026 -0.05(-0.75%)
Apr 24, 2018 6.800 6.800 6.550 6.650 280,193 -0.15(-2.21%)
Apr 23, 2018 6.900 6.950 6.750 6.800 57,714 -0.05(-0.73%)
Apr 20, 2018 6.750 6.900 6.700 6.850 153,563 +0.05(+0.74%)
Apr 19, 2018 6.900 6.900 6.750 6.800 66,000 -0.15(-2.16%)
Apr 18, 2018 7.100 7.100 6.900 6.950 185,214 -0.15(-2.11%)
Apr 17, 2018 6.950 7.150 6.900 7.100 203,411 +0.15(+2.16%)
Apr 16, 2018 6.900 7.000 6.800 6.950 143,943 +0.05(+0.72%)
Apr 13, 2018 6.950 6.950 6.800 6.900 69,816 -0.05(-0.72%)
Apr 12, 2018 7.000 7.000 6.900 6.950 55,529 +0.00(+0.00%)
Apr 11, 2018 6.850 7.000 6.850 6.950 69,327 +0.05(+0.72%)
Apr 10, 2018 6.700 6.900 6.590 6.900 153,635 +0.25(+3.76%)
Apr 09, 2018 6.650 6.800 6.600 6.650 101,574 +0.00(+0.00%)
Apr 06, 2018 6.750 6.900 6.600 6.650 123,238 -0.15(-2.21%)
Apr 05, 2018 6.800 6.900 6.700 6.800 113,178 +0.05(+0.74%)
Apr 04, 2018 6.600 6.750 6.550 6.750 113,681 +0.10(+1.50%)
Apr 03, 2018 6.650 6.716 6.600 6.650 125,935 +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.