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

Calix Inc (NY: CALX )

27.88 +0.15 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 28, 2017 7.000 7.100 6.750 6.900 400,073 -0.20(-2.82%)
Feb 27, 2017 7.050 7.100 6.950 7.100 115,988 +0.05(+0.71%)
Feb 24, 2017 6.900 7.100 6.850 7.050 85,460 +0.05(+0.71%)
Feb 23, 2017 6.850 7.000 6.775 7.000 123,685 +0.15(+2.19%)
Feb 22, 2017 6.800 6.900 6.700 6.850 131,948 +0.00(+0.00%)
Feb 21, 2017 6.700 6.850 6.700 6.850 151,679 +0.05(+0.74%)
Feb 17, 2017 6.800 6.800 6.800 0 -0.05(-0.73%)
Feb 16, 2017 6.800 6.850 6.775 6.850 139,259 -0.05(-0.72%)
Feb 15, 2017 6.450 6.990 6.150 6.900 713,367 -0.75(-9.80%)
Feb 14, 2017 7.300 7.750 7.150 7.650 217,382 +0.35(+4.79%)
Feb 13, 2017 7.400 7.400 7.200 7.300 44,355 -0.10(-1.35%)
Feb 10, 2017 7.100 7.500 7.050 7.400 95,201 +0.40(+5.71%)
Feb 09, 2017 6.800 7.071 6.800 7.000 67,312 +0.10(+1.45%)
Feb 08, 2017 7.050 7.050 6.850 6.900 58,607 -0.10(-1.43%)
Feb 07, 2017 7.200 7.250 6.950 7.000 68,119 -0.15(-2.10%)
Feb 06, 2017 7.150 7.250 7.050 7.150 101,831 -0.05(-0.69%)
Feb 03, 2017 7.050 7.250 7.050 7.200 74,561 +0.15(+2.13%)
Feb 02, 2017 7.100 7.200 7.050 7.050 101,945 -0.10(-1.40%)
Feb 01, 2017 7.250 7.250 7.100 7.150 54,574 -0.05(-0.69%)
Jan 31, 2017 7.050 7.200 7.000 7.200 108,518 +0.15(+2.13%)
Jan 30, 2017 7.050 7.100 6.950 7.050 122,297 -0.10(-1.40%)
Jan 27, 2017 7.000 7.200 6.900 7.150 206,804 +0.15(+2.14%)
Jan 26, 2017 7.300 7.300 7.000 7.000 58,138 -0.25(-3.45%)
Jan 25, 2017 7.350 7.450 7.200 7.250 134,974 +0.00(+0.00%)
Jan 24, 2017 6.950 7.350 6.950 7.250 246,359 +0.25(+3.57%)
Jan 23, 2017 6.950 7.079 6.750 7.000 92,529 +0.10(+1.45%)
Jan 20, 2017 6.950 7.050 6.850 6.900 161,005 -0.05(-0.72%)
Jan 19, 2017 7.000 7.150 6.850 6.950 69,903 +0.05(+0.72%)
Jan 18, 2017 7.050 7.150 6.900 6.900 143,242 -0.05(-0.72%)
Jan 17, 2017 7.350 7.350 6.925 6.950 76,719 -0.40(-5.44%)
Jan 13, 2017 7.350 7.350 7.350 0 +0.45(+6.52%)
Jan 12, 2017 7.300 7.300 6.900 6.900 88,507 -0.30(-4.17%)
Jan 11, 2017 7.300 7.400 7.150 7.200 86,941 -0.15(-2.04%)
Jan 10, 2017 7.250 7.350 7.250 7.350 146,436 +0.15(+2.08%)
Jan 09, 2017 7.250 7.350 7.150 7.200 85,989 -0.05(-0.69%)
Jan 06, 2017 7.550 7.550 7.250 7.250 127,584 -0.25(-3.33%)
Jan 05, 2017 7.550 7.600 7.369 7.500 99,970 -0.05(-0.66%)
Jan 04, 2017 7.650 7.750 7.500 7.550 131,260 -0.05(-0.66%)
Jan 03, 2017 7.750 7.758 7.525 7.600 139,154 -0.10(-1.30%)
Dec 30, 2016 7.700 7.700 7.700 0 -0.05(-0.65%)
Dec 29, 2016 7.850 7.900 7.500 7.750 106,909 -0.05(-0.64%)
Dec 28, 2016 7.750 7.812 7.500 7.800 89,131 +0.00(+0.00%)
Dec 27, 2016 7.800 8.000 7.700 7.800 114,009 +0.00(+0.00%)
Dec 23, 2016 7.800 7.800 7.800 0 +0.10(+1.30%)
Dec 22, 2016 7.650 7.750 7.600 7.700 87,123 +0.00(+0.00%)
Dec 21, 2016 7.750 7.850 7.700 7.700 169,452 -0.05(-0.65%)
Dec 20, 2016 7.850 8.100 7.700 7.750 105,253 -0.10(-1.27%)
Dec 19, 2016 7.850 8.050 7.800 7.850 171,929 -0.10(-1.26%)
Dec 16, 2016 7.900 8.000 7.750 7.950 289,125 +0.10(+1.27%)
Dec 15, 2016 7.500 7.925 7.450 7.850 186,922 +0.35(+4.67%)
Dec 14, 2016 7.700 7.750 7.450 7.500 96,606 -0.20(-2.60%)
Dec 13, 2016 7.700 7.868 7.600 7.700 145,578 +0.05(+0.65%)
Dec 12, 2016 7.800 7.875 7.650 7.650 91,321 -0.20(-2.55%)
Dec 09, 2016 7.900 8.000 7.750 7.850 200,067 -0.10(-1.26%)
Dec 08, 2016 7.650 7.950 7.600 7.950 237,531 +0.40(+5.30%)
Dec 07, 2016 7.450 7.700 7.450 7.550 81,426 +0.00(+0.00%)
Dec 06, 2016 7.650 7.650 7.400 7.550 84,769 +0.00(+0.00%)
Dec 05, 2016 7.400 7.600 7.400 7.550 109,721 +0.25(+3.42%)
Dec 02, 2016 7.300 7.400 7.150 7.300 49,823 -0.05(-0.68%)
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.