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, 2014 9.320 9.500 8.980 9.290 478,716 -0.21(-2.21%)
Jul 30, 2014 9.000 9.630 8.840 9.500 1,617,323 +1.29(+15.71%)
Jul 29, 2014 8.060 8.250 8.010 8.210 246,417 +0.13(+1.61%)
Jul 28, 2014 8.190 8.190 7.950 8.080 184,506 -0.08(-0.98%)
Jul 25, 2014 8.300 8.300 8.030 8.160 219,303 -0.21(-2.51%)
Jul 24, 2014 8.430 8.460 8.210 8.370 256,126 +0.00(+0.00%)
Jul 23, 2014 8.370 8.460 8.290 8.370 213,876 -0.06(-0.71%)
Jul 22, 2014 8.350 8.450 8.270 8.430 254,638 +0.13(+1.57%)
Jul 21, 2014 8.290 8.320 8.170 8.300 142,300 -0.03(-0.36%)
Jul 18, 2014 8.120 8.340 8.120 8.330 276,513 +0.21(+2.59%)
Jul 17, 2014 8.140 8.180 8.020 8.120 239,417 -0.05(-0.61%)
Jul 16, 2014 7.990 8.250 7.840 8.170 316,707 +0.18(+2.25%)
Jul 15, 2014 8.010 8.070 7.880 7.990 272,055 -0.05(-0.62%)
Jul 14, 2014 8.000 8.085 7.950 8.040 130,232 +0.13(+1.64%)
Jul 11, 2014 7.850 7.980 7.840 7.910 85,469 +0.03(+0.38%)
Jul 10, 2014 7.690 7.950 7.670 7.880 217,804 -0.03(-0.38%)
Jul 09, 2014 7.930 8.020 7.760 7.910 197,255 +0.02(+0.25%)
Jul 08, 2014 7.990 8.050 7.820 7.890 231,414 -0.14(-1.74%)
Jul 07, 2014 8.210 8.210 7.970 8.030 148,842 -0.24(-2.90%)
Jul 03, 2014 8.470 8.270 8.270 8.270 87,600 -0.19(-2.25%)
Jul 02, 2014 8.460 8.540 8.300 8.460 195,117 +0.01(+0.12%)
Jul 01, 2014 8.230 8.470 8.230 8.450 258,226 +0.27(+3.30%)
Jun 30, 2014 8.060 8.215 7.990 8.180 234,828 +0.07(+0.86%)
Jun 27, 2014 7.900 8.110 7.900 8.110 1,694,633 +0.21(+2.66%)
Jun 26, 2014 7.760 7.930 7.600 7.900 178,720 +0.17(+2.20%)
Jun 25, 2014 7.760 7.780 7.600 7.730 98,312 -0.04(-0.51%)
Jun 24, 2014 7.830 8.050 7.735 7.770 289,514 -0.10(-1.27%)
Jun 23, 2014 7.910 7.980 7.810 7.870 120,604 -0.06(-0.76%)
Jun 20, 2014 7.950 8.000 7.800 7.930 257,150 +0.02(+0.25%)
Jun 19, 2014 8.000 8.000 7.850 7.910 95,277 -0.02(-0.25%)
Jun 18, 2014 7.960 7.990 7.870 7.930 125,850 -0.02(-0.25%)
Jun 17, 2014 7.830 8.000 7.795 7.950 320,823 +0.14(+1.79%)
Jun 16, 2014 7.690 7.900 7.690 7.810 156,186 +0.07(+0.90%)
Jun 13, 2014 7.740 7.790 7.580 7.740 93,886 +0.04(+0.52%)
Jun 12, 2014 7.810 7.810 7.660 7.700 177,093 -0.10(-1.28%)
Jun 11, 2014 7.880 8.010 7.790 7.800 328,553 -0.17(-2.13%)
Jun 10, 2014 7.930 7.990 7.860 7.970 155,454 -0.10(-1.24%)
Jun 06, 2014 7.850 8.260 7.850 8.070 328,145 +0.28(+3.59%)
Jun 05, 2014 7.500 7.800 7.420 7.790 307,869 +0.37(+4.99%)
Jun 04, 2014 7.570 7.610 7.400 7.420 231,087 -0.21(-2.75%)
Jun 03, 2014 7.730 7.740 7.540 7.630 260,767 -0.14(-1.80%)
Jun 02, 2014 8.100 8.100 7.580 7.770 455,912 -0.39(-4.78%)
May 30, 2014 8.320 8.320 8.030 8.160 192,868 -0.11(-1.33%)
May 29, 2014 8.420 8.450 8.190 8.270 314,481 -0.17(-2.01%)
May 28, 2014 8.550 8.600 8.390 8.440 232,781 -0.16(-1.86%)
May 27, 2014 8.380 8.605 8.370 8.600 198,517 +0.30(+3.61%)
May 23, 2014 8.170 8.300 8.300 8.300 157,000 +0.10(+1.22%)
May 22, 2014 8.090 8.250 8.010 8.200 71,589 +0.08(+0.99%)
May 21, 2014 8.020 8.190 7.940 8.120 266,051 +0.11(+1.37%)
May 20, 2014 8.110 8.110 7.900 8.010 207,312 -0.13(-1.60%)
May 19, 2014 7.810 8.150 7.810 8.140 208,636 +0.27(+3.43%)
May 16, 2014 7.830 7.930 7.770 7.870 226,536 +0.00(+0.00%)
May 15, 2014 7.880 7.960 7.720 7.870 227,615 -0.04(-0.51%)
May 14, 2014 8.120 8.120 7.800 7.910 303,837 -0.20(-2.47%)
May 13, 2014 8.210 8.360 8.020 8.110 350,033 -0.15(-1.82%)
May 12, 2014 7.950 8.270 7.915 8.260 265,342 +0.39(+4.96%)
May 09, 2014 7.760 7.915 7.760 7.870 421,621 +0.07(+0.90%)
May 08, 2014 7.890 7.930 7.750 7.800 691,233 -0.12(-1.52%)
May 07, 2014 8.000 8.050 7.800 7.920 399,268 -0.10(-1.25%)
May 06, 2014 8.360 8.410 8.010 8.020 297,138 -0.35(-4.18%)
May 05, 2014 8.500 8.530 8.310 8.370 320,471 -0.14(-1.65%)
May 02, 2014 8.670 8.720 8.500 8.510 374,180 -0.18(-2.07%)
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.