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

Calix Inc (NY: CALX )

31.38 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 6.900 6.970 6.770 6.930 220,668 +0.03(+0.43%)
Apr 28, 2016 6.920 7.080 6.860 6.900 195,265 -0.09(-1.29%)
Apr 27, 2016 6.830 7.020 6.830 6.990 123,159 +0.10(+1.45%)
Apr 26, 2016 6.930 6.950 6.800 6.890 133,672 +0.04(+0.58%)
Apr 25, 2016 6.800 6.950 6.800 6.850 129,659 -0.08(-1.15%)
Apr 22, 2016 6.620 6.981 6.620 6.930 192,525 +0.27(+4.05%)
Apr 21, 2016 6.660 6.750 6.580 6.660 296,592 -0.04(-0.60%)
Apr 20, 2016 6.610 6.820 6.590 6.700 181,907 +0.04(+0.60%)
Apr 19, 2016 6.730 6.800 6.600 6.660 233,634 -0.03(-0.45%)
Apr 18, 2016 6.600 6.740 6.600 6.690 142,003 +0.02(+0.30%)
Apr 15, 2016 6.650 6.750 6.640 6.670 151,144 -0.02(-0.30%)
Apr 14, 2016 6.690 6.760 6.670 6.690 144,680 -0.01(-0.15%)
Apr 13, 2016 6.570 6.780 6.570 6.700 194,456 +0.15(+2.29%)
Apr 12, 2016 6.580 6.660 6.510 6.550 113,918 -0.07(-1.06%)
Apr 11, 2016 6.670 6.830 6.600 6.620 194,621 -0.04(-0.60%)
Apr 08, 2016 6.750 6.882 6.640 6.660 192,919 +0.01(+0.15%)
Apr 07, 2016 6.870 6.970 6.620 6.650 171,913 -0.31(-4.45%)
Apr 06, 2016 7.040 7.090 6.860 6.960 192,195 -0.09(-1.28%)
Apr 05, 2016 6.970 7.120 6.955 7.050 426,832 +0.05(+0.71%)
Apr 04, 2016 7.130 7.200 7.000 7.000 181,316 -0.12(-1.69%)
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.