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 (%)
Aug 31, 2017 4.850 5.000 4.850 4.900 157,366 +0.00(+0.00%)
Aug 30, 2017 4.870 4.950 4.800 4.900 181,570 +0.00(+0.00%)
Aug 29, 2017 4.900 4.950 4.800 4.900 245,787 +0.00(+0.00%)
Aug 28, 2017 5.000 5.050 4.850 4.900 261,222 -0.10(-2.00%)
Aug 25, 2017 4.950 5.050 4.850 5.000 222,021 +0.15(+3.09%)
Aug 24, 2017 4.950 5.000 4.800 4.850 153,839 -0.10(-2.02%)
Aug 23, 2017 4.750 4.950 4.750 4.950 287,544 +0.20(+4.21%)
Aug 22, 2017 4.750 4.800 4.700 4.750 308,125 +0.00(+0.00%)
Aug 21, 2017 4.850 4.950 4.700 4.750 407,309 -0.10(-2.06%)
Aug 18, 2017 4.900 4.950 4.800 4.850 364,217 -0.10(-2.02%)
Aug 17, 2017 5.050 5.100 4.850 4.950 435,282 -0.05(-1.00%)
Aug 16, 2017 5.000 5.150 4.950 5.000 224,507 +0.00(+0.00%)
Aug 15, 2017 5.100 5.200 4.950 5.000 454,824 -0.10(-1.96%)
Aug 14, 2017 5.150 5.200 4.850 5.100 563,237 +0.06(+1.19%)
Aug 11, 2017 5.150 5.300 5.000 5.040 787,657 -0.21(-4.00%)
Aug 10, 2017 5.400 5.550 5.150 5.250 590,079 -0.10(-1.87%)
Aug 09, 2017 6.350 6.350 5.300 5.350 1,268,578 -1.50(-21.90%)
Aug 08, 2017 6.700 6.950 6.700 6.850 202,504 +0.10(+1.48%)
Aug 07, 2017 6.650 6.875 6.600 6.750 235,773 +0.05(+0.75%)
Aug 04, 2017 6.850 6.900 6.650 6.700 140,289 -0.15(-2.19%)
Aug 03, 2017 6.850 6.950 6.800 6.850 109,932 +0.00(+0.00%)
Aug 02, 2017 6.900 6.950 6.800 6.850 66,811 -0.10(-1.44%)
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.