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 30, 2019 5.990 6.020 5.940 6.010 192,100 +0.02(+0.33%)
Aug 29, 2019 6.040 6.060 5.900 5.990 194,873 -0.02(-0.33%)
Aug 28, 2019 5.910 6.100 5.850 6.010 249,597 +0.16(+2.74%)
Aug 27, 2019 5.930 5.930 5.800 5.850 149,845 -0.05(-0.85%)
Aug 26, 2019 5.980 6.010 5.845 5.900 207,384 -0.02(-0.34%)
Aug 23, 2019 5.960 6.000 5.790 5.920 362,700 -0.09(-1.50%)
Aug 22, 2019 6.090 6.140 6.010 6.010 138,660 -0.06(-0.99%)
Aug 21, 2019 5.990 6.120 5.980 6.070 305,177 +0.14(+2.36%)
Aug 20, 2019 5.950 5.980 5.900 5.930 133,104 -0.03(-0.50%)
Aug 19, 2019 5.880 5.960 5.820 5.960 221,882 +0.17(+2.94%)
Aug 16, 2019 5.680 5.817 5.670 5.790 211,700 +0.14(+2.48%)
Aug 15, 2019 5.670 5.720 5.597 5.650 588,871 -0.02(-0.35%)
Aug 14, 2019 5.780 5.830 5.640 5.670 280,106 -0.21(-3.57%)
Aug 13, 2019 5.690 5.930 5.680 5.880 253,770 +0.19(+3.34%)
Aug 12, 2019 5.840 5.840 5.690 5.690 207,507 -0.17(-2.90%)
Aug 09, 2019 6.020 6.060 5.860 5.860 213,000 -0.20(-3.30%)
Aug 08, 2019 5.990 6.085 5.920 6.060 257,204 +0.17(+2.89%)
Aug 07, 2019 5.920 5.950 5.810 5.890 241,896 -0.11(-1.83%)
Aug 06, 2019 6.000 6.100 5.900 6.000 442,501 +0.04(+0.67%)
Aug 05, 2019 6.030 6.110 5.850 5.960 554,868 -0.19(-3.09%)
Aug 02, 2019 6.390 6.440 6.150 6.150 422,900 -0.24(-3.76%)
Aug 01, 2019 6.300 6.430 6.230 6.390 573,069 +0.11(+1.75%)
Jul 31, 2019 6.340 6.520 6.250 6.280 520,869 +0.04(+0.64%)
Jul 30, 2019 6.360 6.360 6.160 6.240 335,306 -0.17(-2.65%)
Jul 29, 2019 6.510 6.530 6.350 6.410 320,477 -0.11(-1.69%)
Jul 26, 2019 6.400 6.660 6.340 6.520 702,800 +0.14(+2.19%)
Jul 25, 2019 6.280 6.410 6.080 6.380 1,095,682 +0.09(+1.43%)
Jul 24, 2019 6.420 6.600 6.200 6.290 1,740,312 -1.01(-13.84%)
Jul 23, 2019 7.240 7.740 7.190 7.300 738,613 +0.17(+2.38%)
Jul 22, 2019 7.000 7.150 6.970 7.130 220,309 +0.10(+1.42%)
Jul 19, 2019 7.000 7.090 6.970 7.030 229,000 -0.01(-0.14%)
Jul 18, 2019 6.930 7.060 6.890 7.040 155,281 +0.09(+1.29%)
Jul 17, 2019 7.030 7.130 6.930 6.950 232,135 -0.04(-0.57%)
Jul 16, 2019 6.880 7.100 6.872 6.990 188,241 +0.11(+1.60%)
Jul 15, 2019 7.050 7.050 6.810 6.880 301,767 -0.12(-1.71%)
Jul 12, 2019 6.810 7.010 6.810 7.000 255,300 +0.18(+2.64%)
Jul 11, 2019 6.850 6.930 6.730 6.820 226,882 -0.02(-0.29%)
Jul 10, 2019 6.650 6.920 6.650 6.840 225,530 +0.21(+3.17%)
Jul 09, 2019 6.600 6.670 6.570 6.630 132,502 +0.00(+0.00%)
Jul 08, 2019 6.650 6.700 6.595 6.630 149,636 -0.04(-0.60%)
Jul 05, 2019 6.600 6.700 6.530 6.670 109,800 +0.00(+0.00%)
Jul 03, 2019 6.560 6.705 6.540 6.670 131,400 +0.11(+1.68%)
Jul 02, 2019 6.610 6.645 6.500 6.560 279,476 -0.08(-1.20%)
Jul 01, 2019 6.640 6.690 6.560 6.640 189,070 +0.08(+1.22%)
Jun 28, 2019 6.570 6.600 6.476 6.560 502,700 -0.01(-0.15%)
Jun 27, 2019 6.530 6.600 6.460 6.570 207,892 +0.08(+1.23%)
Jun 26, 2019 6.570 6.690 6.460 6.490 207,311 -0.07(-1.07%)
Jun 25, 2019 6.540 6.650 6.500 6.560 261,288 +0.02(+0.31%)
Jun 24, 2019 6.530 6.590 6.500 6.540 205,034 -0.03(-0.46%)
Jun 21, 2019 6.480 6.590 6.470 6.570 324,000 +0.06(+0.92%)
Jun 20, 2019 6.510 6.690 6.485 6.510 179,726 +0.10(+1.56%)
Jun 19, 2019 6.410 6.450 6.330 6.410 208,343 +0.00(+0.00%)
Jun 18, 2019 6.210 6.490 6.190 6.410 268,840 +0.24(+3.89%)
Jun 17, 2019 6.210 6.260 6.080 6.170 186,619 -0.03(-0.48%)
Jun 14, 2019 6.210 6.280 6.135 6.200 152,000 -0.04(-0.64%)
Jun 13, 2019 6.170 6.330 6.150 6.240 160,811 +0.10(+1.63%)
Jun 12, 2019 6.070 6.170 6.070 6.140 207,113 +0.07(+1.15%)
Jun 11, 2019 6.190 6.220 6.050 6.070 158,283 -0.08(-1.30%)
Jun 10, 2019 6.140 6.260 6.090 6.150 129,228 +0.01(+0.16%)
Jun 07, 2019 6.220 6.220 6.125 6.140 157,400 -0.04(-0.65%)
Jun 06, 2019 6.150 6.200 6.045 6.180 294,561 +0.05(+0.82%)
Jun 05, 2019 6.160 6.220 6.070 6.130 138,310 -0.01(-0.16%)
Jun 04, 2019 6.160 6.220 6.100 6.140 120,154 +0.06(+0.99%)
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.