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

Calix Inc (NY: CALX )

27.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 29, 2016 7.650 7.820 7.610 7.720 94,980 +0.07(+0.92%)
Jul 28, 2016 7.760 7.780 7.640 7.650 51,172 -0.18(-2.30%)
Jul 27, 2016 7.820 7.880 7.700 7.830 66,430 -0.01(-0.13%)
Jul 26, 2016 7.850 7.910 7.740 7.840 136,983 +0.03(+0.38%)
Jul 25, 2016 7.720 7.970 7.720 7.810 179,121 +0.13(+1.69%)
Jul 22, 2016 7.630 7.810 7.580 7.680 112,185 +0.02(+0.26%)
Jul 21, 2016 7.930 7.960 7.630 7.660 181,063 -0.25(-3.16%)
Jul 20, 2016 7.510 8.000 7.500 7.910 246,614 +0.48(+6.46%)
Jul 19, 2016 7.560 7.650 7.420 7.430 97,827 -0.12(-1.59%)
Jul 18, 2016 7.550 7.650 7.470 7.550 108,659 +0.05(+0.67%)
Jul 15, 2016 7.510 7.660 7.450 7.500 138,384 +0.09(+1.21%)
Jul 14, 2016 7.520 7.570 7.410 7.410 77,813 -0.08(-1.07%)
Jul 13, 2016 7.650 7.670 7.480 7.490 68,193 -0.04(-0.53%)
Jul 12, 2016 7.690 7.690 7.530 7.530 113,180 +0.01(+0.13%)
Jul 11, 2016 7.530 7.600 7.440 7.520 150,283 +0.05(+0.67%)
Jul 08, 2016 7.200 7.500 7.060 7.470 192,572 +0.41(+5.81%)
Jul 07, 2016 6.980 7.120 6.970 7.060 108,012 +0.17(+2.47%)
Jul 06, 2016 6.900 7.000 6.840 6.890 59,606 -0.03(-0.43%)
Jul 05, 2016 7.110 7.120 6.860 6.920 67,082 -0.18(-2.54%)
Jul 01, 2016 6.890 7.100 7.100 7.100 218,600 +0.19(+2.75%)
Jun 30, 2016 6.680 6.920 6.620 6.910 106,906 +0.26(+3.91%)
Jun 29, 2016 6.700 6.770 6.610 6.650 121,623 +0.14(+2.15%)
Jun 28, 2016 6.460 6.630 6.460 6.510 157,544 +0.13(+2.04%)
Jun 27, 2016 6.700 6.750 6.300 6.380 142,728 -0.36(-5.34%)
Jun 24, 2016 6.920 7.010 6.710 6.740 175,631 -0.54(-7.42%)
Jun 23, 2016 7.040 7.300 6.990 7.280 134,093 +0.35(+5.05%)
Jun 22, 2016 7.070 7.160 6.910 6.930 78,553 -0.14(-1.98%)
Jun 21, 2016 7.060 7.110 7.000 7.070 77,212 +0.02(+0.28%)
Jun 20, 2016 7.000 7.200 7.000 7.050 106,115 +0.10(+1.44%)
Jun 17, 2016 7.040 7.060 6.895 6.950 333,891 -0.07(-1.00%)
Jun 16, 2016 6.940 7.150 6.900 7.020 156,442 +0.12(+1.74%)
Jun 15, 2016 6.750 6.950 6.720 6.900 128,417 +0.18(+2.68%)
Jun 14, 2016 6.770 6.830 6.610 6.720 143,346 -0.05(-0.74%)
Jun 13, 2016 6.850 6.850 6.740 6.770 139,264 -0.04(-0.59%)
Jun 10, 2016 6.800 6.890 6.710 6.810 199,262 -0.05(-0.73%)
Jun 09, 2016 6.900 6.930 6.840 6.860 79,847 -0.12(-1.72%)
Jun 08, 2016 6.990 7.090 6.970 6.980 92,886 -0.01(-0.14%)
Jun 07, 2016 6.890 7.105 6.890 6.990 216,348 +0.06(+0.87%)
Jun 06, 2016 6.780 6.940 6.780 6.930 154,333 +0.14(+2.06%)
Jun 03, 2016 6.790 6.850 6.760 6.790 242,618 +0.00(+0.00%)
Jun 02, 2016 6.760 6.790 6.680 6.790 121,558 +0.03(+0.44%)
Jun 01, 2016 6.740 6.810 6.650 6.760 156,263 +0.00(+0.00%)
May 31, 2016 6.730 6.820 6.690 6.760 150,232 +0.02(+0.30%)
May 27, 2016 6.790 6.740 6.740 6.740 148,900 -0.07(-1.03%)
May 26, 2016 6.820 6.880 6.750 6.810 87,415 +0.00(+0.00%)
May 25, 2016 6.900 6.950 6.784 6.810 113,568 -0.03(-0.44%)
May 24, 2016 6.670 6.875 6.620 6.840 122,977 +0.19(+2.86%)
May 23, 2016 6.450 6.680 6.450 6.650 177,669 +0.19(+2.94%)
May 20, 2016 6.290 6.470 6.290 6.460 219,717 +0.18(+2.87%)
May 19, 2016 6.650 6.740 6.240 6.280 240,377 -0.40(-5.99%)
May 18, 2016 6.640 6.785 6.579 6.680 152,434 +0.03(+0.45%)
May 17, 2016 6.840 6.910 6.600 6.650 173,713 -0.25(-3.62%)
May 16, 2016 6.910 7.030 6.805 6.900 247,462 +0.00(+0.00%)
May 13, 2016 6.880 7.030 6.830 6.900 177,615 -0.03(-0.43%)
May 12, 2016 7.210 7.280 6.900 6.930 205,391 -0.31(-4.28%)
May 11, 2016 7.170 7.270 7.070 7.240 147,828 +0.06(+0.84%)
May 10, 2016 7.100 7.180 6.940 7.180 215,589 +0.08(+1.13%)
May 09, 2016 6.960 7.110 6.960 7.100 241,029 +0.11(+1.57%)
May 06, 2016 7.100 7.150 6.900 6.990 184,400 -0.12(-1.69%)
May 05, 2016 7.240 7.420 7.100 7.110 211,576 -0.21(-2.87%)
May 04, 2016 6.970 7.760 6.940 7.320 755,622 +0.42(+6.09%)
May 03, 2016 6.850 6.930 6.780 6.900 313,566 -0.03(-0.43%)
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.