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

Calix Inc (NY: CALX )

31.39 +0.06 (+0.19%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 21, 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 31, 2016 7.490 7.500 7.370 7.440 129,668 -0.07(-0.93%)
Aug 30, 2016 7.600 7.600 7.510 7.510 93,949 -0.03(-0.40%)
Aug 29, 2016 7.470 7.560 7.410 7.540 97,092 +0.09(+1.21%)
Aug 26, 2016 7.680 7.770 7.410 7.450 148,889 -0.27(-3.50%)
Aug 25, 2016 7.500 7.770 7.500 7.720 82,750 +0.21(+2.80%)
Aug 24, 2016 7.650 7.690 7.500 7.510 217,724 -0.13(-1.70%)
Aug 23, 2016 7.750 7.880 7.640 7.640 165,028 -0.14(-1.80%)
Aug 22, 2016 7.700 7.820 7.550 7.780 135,100 +0.08(+1.04%)
Aug 19, 2016 7.720 7.790 7.660 7.700 109,982 -0.03(-0.39%)
Aug 18, 2016 7.710 7.730 7.570 7.730 87,129 +0.05(+0.65%)
Aug 17, 2016 7.840 7.840 7.650 7.680 118,359 -0.15(-1.92%)
Aug 16, 2016 7.890 7.920 7.800 7.830 81,219 -0.07(-0.89%)
Aug 15, 2016 7.800 7.940 7.780 7.900 87,750 +0.09(+1.15%)
Aug 12, 2016 7.730 7.820 7.691 7.810 54,386 +0.08(+1.03%)
Aug 11, 2016 7.800 7.800 7.691 7.730 114,243 -0.02(-0.26%)
Aug 10, 2016 7.900 7.920 7.730 7.750 122,788 -0.17(-2.15%)
Aug 09, 2016 7.930 7.990 7.870 7.920 64,482 +0.03(+0.38%)
Aug 08, 2016 7.960 7.990 7.800 7.890 111,211 -0.08(-1.00%)
Aug 05, 2016 7.940 8.090 7.920 7.970 229,770 +0.07(+0.89%)
Aug 04, 2016 8.120 8.150 7.800 7.900 166,541 -0.23(-2.83%)
Aug 03, 2016 7.990 8.200 7.720 8.130 497,936 +0.56(+7.40%)
Aug 02, 2016 7.740 7.770 7.550 7.570 203,810 -0.19(-2.45%)
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.