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 (%)
Dec 30, 2016 7.700 7.700 7.700 0 -0.05(-0.65%)
Dec 29, 2016 7.850 7.900 7.500 7.750 106,909 -0.05(-0.64%)
Dec 28, 2016 7.750 7.812 7.500 7.800 89,131 +0.00(+0.00%)
Dec 27, 2016 7.800 8.000 7.700 7.800 114,009 +0.00(+0.00%)
Dec 23, 2016 7.800 7.800 7.800 0 +0.10(+1.30%)
Dec 22, 2016 7.650 7.750 7.600 7.700 87,123 +0.00(+0.00%)
Dec 21, 2016 7.750 7.850 7.700 7.700 169,452 -0.05(-0.65%)
Dec 20, 2016 7.850 8.100 7.700 7.750 105,253 -0.10(-1.27%)
Dec 19, 2016 7.850 8.050 7.800 7.850 171,929 -0.10(-1.26%)
Dec 16, 2016 7.900 8.000 7.750 7.950 289,125 +0.10(+1.27%)
Dec 15, 2016 7.500 7.925 7.450 7.850 186,922 +0.35(+4.67%)
Dec 14, 2016 7.700 7.750 7.450 7.500 96,606 -0.20(-2.60%)
Dec 13, 2016 7.700 7.868 7.600 7.700 145,578 +0.05(+0.65%)
Dec 12, 2016 7.800 7.875 7.650 7.650 91,321 -0.20(-2.55%)
Dec 09, 2016 7.900 8.000 7.750 7.850 200,067 -0.10(-1.26%)
Dec 08, 2016 7.650 7.950 7.600 7.950 237,531 +0.40(+5.30%)
Dec 07, 2016 7.450 7.700 7.450 7.550 81,426 +0.00(+0.00%)
Dec 06, 2016 7.650 7.650 7.400 7.550 84,769 +0.00(+0.00%)
Dec 05, 2016 7.400 7.600 7.400 7.550 109,721 +0.25(+3.42%)
Dec 02, 2016 7.300 7.400 7.150 7.300 49,823 -0.05(-0.68%)
Dec 01, 2016 7.550 7.750 7.250 7.350 112,495 -0.20(-2.65%)
Nov 30, 2016 7.700 7.850 7.450 7.550 115,567 -0.15(-1.95%)
Nov 29, 2016 7.750 7.850 7.650 7.700 77,952 +0.05(+0.65%)
Nov 28, 2016 7.750 7.850 7.600 7.650 74,646 -0.20(-2.55%)
Nov 25, 2016 7.750 7.850 7.650 7.850 47,583 +0.05(+0.64%)
Nov 23, 2016 7.800 7.800 7.800 0 +0.20(+2.63%)
Nov 22, 2016 7.700 7.800 7.550 7.600 197,836 -0.15(-1.94%)
Nov 21, 2016 7.600 7.800 7.450 7.750 114,440 +0.15(+1.97%)
Nov 18, 2016 7.700 7.750 7.400 7.600 206,776 -0.10(-1.30%)
Nov 17, 2016 7.700 7.800 7.600 7.700 66,919 +0.00(+0.00%)
Nov 16, 2016 7.650 7.750 7.550 7.700 88,237 +0.05(+0.65%)
Nov 15, 2016 7.600 7.725 7.550 7.650 79,910 +0.00(+0.00%)
Nov 14, 2016 7.850 7.850 7.525 7.650 122,619 -0.05(-0.65%)
Nov 11, 2016 7.400 7.800 7.250 7.700 410,598 +0.30(+4.05%)
Nov 10, 2016 7.200 7.500 7.000 7.400 238,696 +0.25(+3.50%)
Nov 09, 2016 6.850 7.150 6.750 7.150 240,491 +0.25(+3.62%)
Nov 08, 2016 6.900 6.950 6.800 6.900 134,096 +0.00(+0.00%)
Nov 07, 2016 6.750 6.900 6.750 6.900 194,894 +0.30(+4.55%)
Nov 04, 2016 6.600 6.800 6.451 6.600 305,017 +0.00(+0.00%)
Nov 03, 2016 6.650 6.750 6.600 6.600 125,967 -0.05(-0.75%)
Nov 02, 2016 6.700 7.050 6.650 6.650 417,574 +0.40(+6.40%)
Nov 01, 2016 6.400 6.500 6.150 6.250 232,648 +0.00(+0.00%)
Oct 31, 2016 6.450 6.550 6.250 6.250 151,692 -0.15(-2.34%)
Oct 28, 2016 6.350 6.550 6.350 6.400 120,993 +0.10(+1.59%)
Oct 27, 2016 6.450 6.450 6.300 6.300 150,772 -0.05(-0.79%)
Oct 26, 2016 6.600 6.725 6.350 6.350 116,592 -0.25(-3.79%)
Oct 25, 2016 6.700 6.792 6.550 6.600 72,126 -0.10(-1.49%)
Oct 24, 2016 6.800 6.800 6.600 6.700 81,267 +0.10(+1.52%)
Oct 21, 2016 6.650 6.700 6.600 6.600 47,866 -0.15(-2.22%)
Oct 20, 2016 6.900 6.900 6.600 6.750 133,444 -0.15(-2.17%)
Oct 19, 2016 6.700 6.900 6.500 6.900 172,464 +0.20(+2.99%)
Oct 18, 2016 6.550 6.700 6.450 6.700 178,463 +0.20(+3.08%)
Oct 17, 2016 6.750 6.842 6.500 6.500 149,068 -0.22(-3.27%)
Oct 14, 2016 6.940 7.020 6.690 6.720 470,889 -0.10(-1.47%)
Oct 13, 2016 6.900 6.975 6.810 6.820 113,306 -0.11(-1.59%)
Oct 12, 2016 6.940 7.020 6.890 6.930 120,914 -0.03(-0.43%)
Oct 11, 2016 7.210 7.210 6.896 6.960 114,023 -0.25(-3.47%)
Oct 10, 2016 7.130 7.250 7.090 7.210 63,712 +0.12(+1.69%)
Oct 07, 2016 7.110 7.160 7.020 7.090 116,807 +0.03(+0.42%)
Oct 06, 2016 7.200 7.320 7.000 7.060 93,966 -0.26(-3.55%)
Oct 05, 2016 7.230 7.390 7.180 7.320 61,028 +0.11(+1.53%)
Oct 04, 2016 7.290 7.370 7.200 7.210 89,330 -0.08(-1.10%)
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.