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 (%)
Aug 31, 2016 7.490 7.500 7.370 7.440 129,668 -0.07(-0.93%)
Aug 30, 2016 7.600 7.600 7.510 7.510 93,949 -0.03(-0.40%)
Aug 29, 2016 7.470 7.560 7.410 7.540 97,092 +0.09(+1.21%)
Aug 26, 2016 7.680 7.770 7.410 7.450 148,889 -0.27(-3.50%)
Aug 25, 2016 7.500 7.770 7.500 7.720 82,750 +0.21(+2.80%)
Aug 24, 2016 7.650 7.690 7.500 7.510 217,724 -0.13(-1.70%)
Aug 23, 2016 7.750 7.880 7.640 7.640 165,028 -0.14(-1.80%)
Aug 22, 2016 7.700 7.820 7.550 7.780 135,100 +0.08(+1.04%)
Aug 19, 2016 7.720 7.790 7.660 7.700 109,982 -0.03(-0.39%)
Aug 18, 2016 7.710 7.730 7.570 7.730 87,129 +0.05(+0.65%)
Aug 17, 2016 7.840 7.840 7.650 7.680 118,359 -0.15(-1.92%)
Aug 16, 2016 7.890 7.920 7.800 7.830 81,219 -0.07(-0.89%)
Aug 15, 2016 7.800 7.940 7.780 7.900 87,750 +0.09(+1.15%)
Aug 12, 2016 7.730 7.820 7.691 7.810 54,386 +0.08(+1.03%)
Aug 11, 2016 7.800 7.800 7.691 7.730 114,243 -0.02(-0.26%)
Aug 10, 2016 7.900 7.920 7.730 7.750 122,788 -0.17(-2.15%)
Aug 09, 2016 7.930 7.990 7.870 7.920 64,482 +0.03(+0.38%)
Aug 08, 2016 7.960 7.990 7.800 7.890 111,211 -0.08(-1.00%)
Aug 05, 2016 7.940 8.090 7.920 7.970 229,770 +0.07(+0.89%)
Aug 04, 2016 8.120 8.150 7.800 7.900 166,541 -0.23(-2.83%)
Aug 03, 2016 7.990 8.200 7.720 8.130 497,936 +0.56(+7.40%)
Aug 02, 2016 7.740 7.770 7.550 7.570 203,810 -0.19(-2.45%)
Aug 01, 2016 7.700 7.840 7.610 7.760 153,384 +0.04(+0.52%)
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%)
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.