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: 4:10 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 (%)
Jun 29, 2018 7.750 7.800 7.675 7.800 109,318 +0.05(+0.65%)
Jun 28, 2018 7.700 7.750 7.650 7.750 69,510 +0.00(+0.00%)
Jun 27, 2018 7.950 7.950 7.750 7.750 98,472 -0.20(-2.52%)
Jun 26, 2018 7.700 8.000 7.650 7.950 165,076 +0.25(+3.25%)
Jun 25, 2018 7.950 7.950 7.600 7.700 164,612 -0.30(-3.75%)
Jun 22, 2018 8.000 8.000 7.700 8.000 744,058 +0.10(+1.27%)
Jun 21, 2018 7.950 7.975 7.900 7.900 198,942 -0.10(-1.25%)
Jun 20, 2018 7.900 8.000 7.850 8.000 117,172 +0.10(+1.27%)
Jun 19, 2018 7.950 7.950 7.850 7.900 159,929 -0.05(-0.63%)
Jun 18, 2018 7.850 8.000 7.750 7.950 152,801 +0.05(+0.63%)
Jun 15, 2018 8.000 7.850 7.900 201,768 -0.10(-1.25%)
Jun 14, 2018 7.900 8.000 7.825 8.000 243,330 +0.10(+1.27%)
Jun 13, 2018 7.850 7.975 7.775 7.900 228,225 +0.10(+1.28%)
Jun 12, 2018 7.800 7.850 7.750 7.800 88,169 +0.00(+0.00%)
Jun 11, 2018 7.850 7.850 7.700 7.800 138,243 +0.00(+0.00%)
Jun 08, 2018 7.800 7.850 7.750 7.800 133,050 -0.05(-0.64%)
Jun 07, 2018 7.900 7.900 7.750 7.850 132,344 -0.05(-0.63%)
Jun 06, 2018 7.950 7.900 272,122 +0.20(+2.60%)
Jun 05, 2018 7.700 7.800 7.525 7.700 226,807 +0.00(+0.00%)
Jun 04, 2018 7.300 7.700 7.300 7.700 524,311 +0.40(+5.48%)
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.