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

Calix Inc (NY: CALX )

27.73 -0.32 (-1.14%)
Official Closing 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 31, 2018 7.000 7.100 6.950 7.050 369,439 +0.05(+0.71%)
Jul 30, 2018 7.000 7.100 7.000 7.000 149,427 -0.05(-0.71%)
Jul 27, 2018 7.150 7.150 7.025 7.050 147,700 -0.10(-1.40%)
Jul 26, 2018 7.150 7.375 7.100 7.150 259,546 +0.05(+0.70%)
Jul 25, 2018 7.450 7.650 6.900 7.100 633,792 -0.35(-4.70%)
Jul 24, 2018 7.600 7.750 7.350 7.450 158,804 -0.15(-1.97%)
Jul 23, 2018 7.750 7.761 7.550 7.600 105,740 -0.20(-2.56%)
Jul 20, 2018 7.600 7.800 7.550 7.800 96,895 +0.15(+1.96%)
Jul 19, 2018 7.600 7.700 7.550 7.650 53,001 +0.05(+0.66%)
Jul 18, 2018 7.600 7.685 7.550 7.600 64,613 -0.05(-0.65%)
Jul 17, 2018 7.700 7.700 7.550 7.650 92,528 -0.05(-0.65%)
Jul 16, 2018 7.850 7.850 7.650 7.700 88,661 -0.15(-1.91%)
Jul 13, 2018 7.950 8.000 7.800 7.850 153,889 -0.05(-0.63%)
Jul 12, 2018 7.800 7.950 7.800 7.900 58,514 +0.10(+1.28%)
Jul 11, 2018 7.800 7.975 7.750 7.800 105,093 -0.05(-0.64%)
Jul 10, 2018 7.700 7.900 7.400 7.850 149,016 +0.20(+2.61%)
Jul 09, 2018 7.750 7.750 7.650 7.650 76,194 -0.10(-1.29%)
Jul 06, 2018 7.700 7.800 7.700 7.750 57,813 +0.00(+0.00%)
Jul 05, 2018 7.850 7.850 7.650 7.750 92,159 -0.05(-0.64%)
Jul 03, 2018 7.800 7.800 7.800 0 +0.00(+0.00%)
Jul 02, 2018 7.750 7.800 7.650 7.800 72,861 +0.00(+0.00%)
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%)
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.