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

Calix Inc (NY: CALX )

28.03 -1.53 (-5.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2020 14.75 14.91 14.59 14.90 613,362 +0.13(+0.88%)
Jun 29, 2020 13.86 14.80 13.64 14.77 1,016,773 +1.03(+7.50%)
Jun 26, 2020 13.63 13.85 13.39 13.74 1,200,600 +0.02(+0.15%)
Jun 25, 2020 13.63 13.82 13.50 13.72 258,913 -0.03(-0.22%)
Jun 24, 2020 13.93 14.03 13.56 13.75 423,741 -0.31(-2.20%)
Jun 23, 2020 14.04 14.23 13.93 14.06 445,918 +0.10(+0.72%)
Jun 22, 2020 13.95 14.03 13.63 13.96 524,534 -0.02(-0.14%)
Jun 19, 2020 14.08 14.39 13.77 13.98 847,700 +0.05(+0.36%)
Jun 18, 2020 13.41 13.95 13.41 13.93 598,503 +0.29(+2.13%)
Jun 17, 2020 13.80 13.94 13.47 13.64 343,268 -0.11(-0.80%)
Jun 16, 2020 13.89 13.96 13.29 13.75 610,918 +0.34(+2.54%)
Jun 15, 2020 12.56 13.46 12.56 13.41 513,725 +0.53(+4.11%)
Jun 12, 2020 13.08 13.15 12.56 12.88 497,700 +0.27(+2.14%)
Jun 11, 2020 13.60 13.80 12.53 12.61 545,964 -1.38(-9.86%)
Jun 10, 2020 14.25 14.37 13.88 13.99 510,660 -0.15(-1.06%)
Jun 09, 2020 14.30 14.45 13.90 14.14 631,984 -0.16(-1.12%)
Jun 08, 2020 14.08 14.32 13.84 14.30 462,514 +0.21(+1.49%)
Jun 05, 2020 14.66 14.97 14.06 14.09 551,700 -0.12(-0.84%)
Jun 04, 2020 14.30 14.63 13.81 14.21 464,054 -0.22(-1.52%)
Jun 03, 2020 14.43 14.88 14.23 14.43 876,272 +0.23(+1.62%)
Jun 02, 2020 14.15 14.37 13.98 14.20 838,676 +0.04(+0.28%)
Jun 01, 2020 14.16 14.45 13.89 14.16 668,521 +0.06(+0.43%)
May 29, 2020 14.24 14.44 13.55 14.10 1,466,500 -0.15(-1.05%)
May 28, 2020 13.50 14.57 13.48 14.25 1,801,063 +0.78(+5.79%)
May 27, 2020 12.98 13.49 12.30 13.47 717,992 +0.70(+5.48%)
May 26, 2020 12.82 12.94 12.56 12.77 425,684 +0.14(+1.11%)
May 22, 2020 12.45 12.82 12.30 12.63 431,500 +0.30(+2.43%)
May 21, 2020 12.34 12.54 12.20 12.33 407,380 -0.07(-0.56%)
May 20, 2020 12.10 12.55 12.03 12.40 396,198 +0.44(+3.68%)
May 19, 2020 11.88 12.11 11.78 11.96 568,312 +0.08(+0.67%)
May 18, 2020 11.26 11.89 11.26 11.88 517,483 +0.91(+8.30%)
May 15, 2020 10.84 11.20 10.83 10.97 320,900 -0.11(-0.99%)
May 14, 2020 11.11 11.11 10.64 11.08 330,296 -0.14(-1.25%)
May 13, 2020 11.64 11.90 11.19 11.22 434,910 -0.54(-4.59%)
May 12, 2020 12.10 12.23 11.74 11.76 678,700 -0.25(-2.08%)
May 11, 2020 12.41 12.44 12.01 12.01 367,555 -0.56(-4.46%)
May 08, 2020 12.72 12.72 12.38 12.57 496,300 +0.01(+0.08%)
May 07, 2020 12.03 12.70 11.97 12.56 676,369 +0.74(+6.26%)
May 06, 2020 12.06 12.60 11.69 11.82 1,085,163 -0.19(-1.58%)
May 05, 2020 11.73 12.25 11.26 12.01 1,115,270 +0.73(+6.47%)
May 04, 2020 11.76 12.03 11.03 11.28 686,458 -0.68(-5.69%)
May 01, 2020 11.37 12.31 11.24 11.96 1,035,900 +0.46(+4.00%)
Apr 30, 2020 11.83 12.41 11.22 11.50 1,017,623 +0.00(+0.00%)
Apr 29, 2020 10.86 11.80 10.57 11.50 1,747,567 +1.51(+15.12%)
Apr 28, 2020 10.00 10.68 9.830 9.990 557,220 +0.07(+0.71%)
Apr 27, 2020 10.25 10.43 9.900 9.920 739,392 +0.08(+0.81%)
Apr 24, 2020 8.420 10.04 8.420 9.840 2,221,900 +2.19(+28.63%)
Apr 23, 2020 7.380 7.820 7.380 7.650 345,886 +0.22(+2.96%)
Apr 22, 2020 7.590 7.830 7.400 7.430 207,588 +0.07(+0.95%)
Apr 21, 2020 7.750 7.810 7.330 7.360 192,306 -0.61(-7.65%)
Apr 20, 2020 7.550 8.080 7.510 7.970 148,172 +0.26(+3.37%)
Apr 17, 2020 7.250 7.740 7.250 7.710 233,300 +0.58(+8.13%)
Apr 16, 2020 7.340 7.560 6.900 7.130 199,716 -0.21(-2.86%)
Apr 15, 2020 7.300 7.430 7.010 7.340 242,848 -0.12(-1.61%)
Apr 14, 2020 7.410 7.670 7.310 7.460 249,219 +0.15(+2.05%)
Apr 13, 2020 7.300 7.430 7.250 7.310 293,316 -0.13(-1.75%)
Apr 09, 2020 7.570 7.630 7.335 7.440 307,400 -0.14(-1.85%)
Apr 08, 2020 7.630 7.690 7.380 7.580 297,243 -0.11(-1.43%)
Apr 07, 2020 8.060 8.455 7.640 7.690 358,292 -0.20(-2.53%)
Apr 06, 2020 7.330 7.940 7.180 7.890 385,575 +0.83(+11.76%)
Apr 03, 2020 7.090 7.180 6.820 7.060 243,300 -0.08(-1.12%)
Apr 02, 2020 6.660 7.170 6.640 7.140 288,083 +0.39(+5.78%)
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.