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

Calix Inc (NY: CALX )

31.42 +0.09 (+0.29%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 31, 2016 6.730 6.820 6.690 6.760 150,232 +0.02(+0.30%)
May 27, 2016 6.790 6.740 6.740 6.740 148,900 -0.07(-1.03%)
May 26, 2016 6.820 6.880 6.750 6.810 87,415 +0.00(+0.00%)
May 25, 2016 6.900 6.950 6.784 6.810 113,568 -0.03(-0.44%)
May 24, 2016 6.670 6.875 6.620 6.840 122,977 +0.19(+2.86%)
May 23, 2016 6.450 6.680 6.450 6.650 177,669 +0.19(+2.94%)
May 20, 2016 6.290 6.470 6.290 6.460 219,717 +0.18(+2.87%)
May 19, 2016 6.650 6.740 6.240 6.280 240,377 -0.40(-5.99%)
May 18, 2016 6.640 6.785 6.579 6.680 152,434 +0.03(+0.45%)
May 17, 2016 6.840 6.910 6.600 6.650 173,713 -0.25(-3.62%)
May 16, 2016 6.910 7.030 6.805 6.900 247,462 +0.00(+0.00%)
May 13, 2016 6.880 7.030 6.830 6.900 177,615 -0.03(-0.43%)
May 12, 2016 7.210 7.280 6.900 6.930 205,391 -0.31(-4.28%)
May 11, 2016 7.170 7.270 7.070 7.240 147,828 +0.06(+0.84%)
May 10, 2016 7.100 7.180 6.940 7.180 215,589 +0.08(+1.13%)
May 09, 2016 6.960 7.110 6.960 7.100 241,029 +0.11(+1.57%)
May 06, 2016 7.100 7.150 6.900 6.990 184,400 -0.12(-1.69%)
May 05, 2016 7.240 7.420 7.100 7.110 211,576 -0.21(-2.87%)
May 04, 2016 6.970 7.760 6.940 7.320 755,622 +0.42(+6.09%)
May 03, 2016 6.850 6.930 6.780 6.900 313,566 -0.03(-0.43%)
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.