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

Calix Inc (NY: CALX )

27.88 +0.15 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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%)
Aug 01, 2017 6.900 7.000 6.800 6.950 196,724 +0.10(+1.46%)
Jul 31, 2017 6.800 6.850 6.700 6.850 128,667 +0.10(+1.48%)
Jul 28, 2017 6.700 6.850 6.700 6.750 139,064 +0.05(+0.75%)
Jul 27, 2017 6.800 6.850 6.700 6.700 226,058 -0.10(-1.47%)
Jul 26, 2017 6.900 6.925 6.750 6.800 146,029 -0.05(-0.73%)
Jul 25, 2017 6.950 7.000 6.850 6.850 148,533 -0.05(-0.72%)
Jul 24, 2017 6.850 6.950 6.825 6.900 133,234 +0.00(+0.00%)
Jul 21, 2017 7.100 7.100 6.850 6.900 228,893 -0.05(-0.72%)
Jul 20, 2017 7.050 7.050 6.900 6.950 270,995 -0.10(-1.42%)
Jul 19, 2017 6.850 7.050 6.850 7.050 135,943 +0.20(+2.92%)
Jul 18, 2017 6.750 6.900 6.750 6.850 53,817 +0.05(+0.74%)
Jul 17, 2017 6.750 6.900 6.750 6.800 92,737 -0.05(-0.73%)
Jul 14, 2017 6.700 6.850 6.700 6.850 128,392 +0.15(+2.24%)
Jul 13, 2017 6.750 6.750 6.700 6.700 41,227 -0.05(-0.74%)
Jul 12, 2017 6.750 6.850 6.700 6.750 65,121 +0.00(+0.00%)
Jul 11, 2017 6.700 6.800 6.650 6.750 97,110 +0.00(+0.00%)
Jul 10, 2017 6.850 6.850 6.750 6.750 61,115 -0.15(-2.17%)
Jul 07, 2017 6.800 6.900 6.650 6.900 113,028 +0.15(+2.22%)
Jul 06, 2017 6.700 6.750 6.600 6.750 260,050 +0.00(+0.00%)
Jul 05, 2017 6.900 6.900 6.700 6.750 114,700 -0.15(-2.17%)
Jul 03, 2017 6.850 6.900 6.800 6.900 39,827 +0.05(+0.73%)
Jun 30, 2017 6.750 6.900 6.700 6.850 191,897 +0.05(+0.74%)
Jun 29, 2017 6.900 6.900 6.700 6.800 175,899 -0.10(-1.45%)
Jun 28, 2017 6.800 6.950 6.765 6.900 137,371 +0.15(+2.22%)
Jun 27, 2017 6.900 7.000 6.700 6.750 178,765 -0.15(-2.17%)
Jun 26, 2017 7.050 7.050 6.850 6.900 118,428 -0.15(-2.13%)
Jun 23, 2017 6.900 7.050 6.850 7.050 317,401 +0.15(+2.17%)
Jun 22, 2017 6.900 7.000 6.800 6.900 233,046 +0.00(+0.00%)
Jun 21, 2017 7.100 7.150 6.850 6.900 143,176 -0.20(-2.82%)
Jun 20, 2017 7.150 7.250 7.100 7.100 133,677 -0.10(-1.39%)
Jun 19, 2017 7.200 7.300 7.050 7.200 273,825 +0.00(+0.00%)
Jun 16, 2017 7.100 7.350 7.000 7.200 532,968 +0.05(+0.70%)
Jun 15, 2017 7.000 7.150 6.950 7.150 315,589 +0.10(+1.42%)
Jun 14, 2017 7.100 7.200 6.975 7.050 149,913 -0.05(-0.70%)
Jun 13, 2017 7.100 7.150 7.050 7.100 106,744 -0.05(-0.70%)
Jun 12, 2017 7.050 7.175 6.950 7.150 181,803 +0.05(+0.70%)
Jun 09, 2017 7.150 7.350 7.025 7.100 312,566 -0.10(-1.39%)
Jun 08, 2017 6.850 7.250 6.800 7.200 259,786 +0.30(+4.35%)
Jun 07, 2017 6.800 7.025 6.750 6.900 198,917 +0.10(+1.47%)
Jun 06, 2017 6.900 7.000 6.700 6.800 137,230 -0.15(-2.16%)
Jun 05, 2017 7.000 7.200 6.950 6.950 236,186 -0.05(-0.71%)
Jun 02, 2017 7.000 7.100 6.875 7.000 253,475 +0.00(+0.00%)
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.