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 (%)
Nov 30, 2016 7.700 7.850 7.450 7.550 115,567 -0.15(-1.95%)
Nov 29, 2016 7.750 7.850 7.650 7.700 77,952 +0.05(+0.65%)
Nov 28, 2016 7.750 7.850 7.600 7.650 74,646 -0.20(-2.55%)
Nov 25, 2016 7.750 7.850 7.650 7.850 47,583 +0.05(+0.64%)
Nov 23, 2016 7.800 7.800 7.800 0 +0.20(+2.63%)
Nov 22, 2016 7.700 7.800 7.550 7.600 197,836 -0.15(-1.94%)
Nov 21, 2016 7.600 7.800 7.450 7.750 114,440 +0.15(+1.97%)
Nov 18, 2016 7.700 7.750 7.400 7.600 206,776 -0.10(-1.30%)
Nov 17, 2016 7.700 7.800 7.600 7.700 66,919 +0.00(+0.00%)
Nov 16, 2016 7.650 7.750 7.550 7.700 88,237 +0.05(+0.65%)
Nov 15, 2016 7.600 7.725 7.550 7.650 79,910 +0.00(+0.00%)
Nov 14, 2016 7.850 7.850 7.525 7.650 122,619 -0.05(-0.65%)
Nov 11, 2016 7.400 7.800 7.250 7.700 410,598 +0.30(+4.05%)
Nov 10, 2016 7.200 7.500 7.000 7.400 238,696 +0.25(+3.50%)
Nov 09, 2016 6.850 7.150 6.750 7.150 240,491 +0.25(+3.62%)
Nov 08, 2016 6.900 6.950 6.800 6.900 134,096 +0.00(+0.00%)
Nov 07, 2016 6.750 6.900 6.750 6.900 194,894 +0.30(+4.55%)
Nov 04, 2016 6.600 6.800 6.451 6.600 305,017 +0.00(+0.00%)
Nov 03, 2016 6.650 6.750 6.600 6.600 125,967 -0.05(-0.75%)
Nov 02, 2016 6.700 7.050 6.650 6.650 417,574 +0.40(+6.40%)
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.