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

Calix Inc (NY: CALX )

30.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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, 2015 7.830 7.960 7.750 7.920 385,473 +0.11(+1.41%)
Nov 27, 2015 7.450 7.870 7.410 7.810 111,703 +0.34(+4.55%)
Nov 25, 2015 7.400 7.470 7.470 7.470 192,700 +0.06(+0.81%)
Nov 24, 2015 7.340 7.420 7.210 7.410 289,692 +0.06(+0.82%)
Nov 23, 2015 7.300 7.455 7.230 7.350 153,855 +0.03(+0.41%)
Nov 20, 2015 7.200 7.430 7.200 7.320 168,858 +0.16(+2.23%)
Nov 19, 2015 7.100 7.270 7.090 7.160 177,775 +0.02(+0.28%)
Nov 18, 2015 7.050 7.200 7.010 7.140 324,395 +0.13(+1.85%)
Nov 17, 2015 7.250 7.355 7.000 7.010 295,999 -0.30(-4.10%)
Nov 16, 2015 7.000 7.340 7.000 7.310 249,838 +0.29(+4.13%)
Nov 13, 2015 7.000 7.230 6.990 7.020 244,282 +0.01(+0.14%)
Nov 12, 2015 7.070 7.130 7.000 7.010 148,653 -0.11(-1.54%)
Nov 11, 2015 7.250 7.370 7.105 7.120 209,255 -0.14(-1.93%)
Nov 10, 2015 7.250 7.340 7.150 7.260 316,575 -0.03(-0.41%)
Nov 09, 2015 7.390 7.480 7.270 7.290 281,196 -0.13(-1.75%)
Nov 06, 2015 7.070 7.440 7.010 7.420 387,827 +0.31(+4.36%)
Nov 05, 2015 7.030 7.200 7.000 7.110 214,634 +0.08(+1.14%)
Nov 04, 2015 6.980 7.140 6.950 7.030 363,118 +0.10(+1.44%)
Nov 03, 2015 6.920 7.090 6.915 6.930 384,742 -0.01(-0.14%)
Nov 02, 2015 6.950 7.010 6.850 6.940 819,770 -0.05(-0.72%)
Oct 30, 2015 7.480 7.600 6.300 6.990 2,135,573 -1.87(-21.11%)
Oct 29, 2015 8.940 9.070 8.760 8.860 167,621 -0.14(-1.56%)
Oct 28, 2015 8.700 9.030 8.610 9.000 236,392 +0.35(+4.05%)
Oct 27, 2015 8.950 8.990 8.580 8.650 186,997 -0.34(-3.78%)
Oct 26, 2015 8.970 9.050 8.900 8.990 192,041 +0.02(+0.22%)
Oct 23, 2015 8.890 9.000 8.830 8.970 136,739 +0.12(+1.36%)
Oct 22, 2015 8.690 8.920 8.640 8.850 295,539 +0.18(+2.08%)
Oct 21, 2015 8.940 8.940 8.670 8.670 130,209 -0.23(-2.58%)
Oct 20, 2015 8.960 9.070 8.790 8.900 262,951 -0.10(-1.11%)
Oct 19, 2015 8.600 9.070 8.550 9.000 582,768 +0.31(+3.57%)
Oct 16, 2015 8.630 8.770 8.480 8.690 179,159 +0.09(+1.05%)
Oct 15, 2015 8.480 8.630 8.410 8.600 189,097 +0.17(+2.02%)
Oct 14, 2015 8.520 8.580 8.410 8.430 145,563 -0.02(-0.24%)
Oct 13, 2015 8.480 8.620 8.370 8.450 139,768 -0.05(-0.59%)
Oct 12, 2015 8.800 8.870 8.470 8.500 130,531 -0.29(-3.30%)
Oct 09, 2015 8.580 8.800 8.540 8.790 162,335 +0.25(+2.93%)
Oct 08, 2015 8.400 8.600 8.350 8.540 198,772 +0.17(+2.03%)
Oct 07, 2015 8.370 8.400 8.120 8.370 260,969 +0.08(+0.97%)
Oct 06, 2015 8.100 8.350 8.100 8.290 199,196 +0.13(+1.59%)
Oct 05, 2015 8.190 8.280 8.010 8.160 395,543 +0.07(+0.87%)
Oct 02, 2015 8.060 8.160 7.990 8.090 230,332 -0.01(-0.12%)
Oct 01, 2015 8.000 8.190 7.850 8.100 458,311 +0.31(+3.98%)
Sep 30, 2015 7.400 7.800 7.400 7.790 254,628 +0.47(+6.42%)
Sep 29, 2015 7.380 7.475 7.290 7.320 266,221 -0.08(-1.08%)
Sep 28, 2015 7.360 7.560 7.320 7.400 253,390 +0.04(+0.54%)
Sep 25, 2015 7.600 7.600 7.340 7.360 152,978 -0.18(-2.39%)
Sep 24, 2015 7.280 7.580 7.279 7.540 151,744 +0.19(+2.59%)
Sep 23, 2015 7.520 7.570 7.310 7.350 150,757 -0.11(-1.47%)
Sep 22, 2015 7.550 7.610 7.390 7.460 152,083 -0.19(-2.48%)
Sep 21, 2015 7.630 7.770 7.550 7.650 137,748 +0.06(+0.79%)
Sep 18, 2015 7.690 7.770 7.540 7.590 284,128 -0.19(-2.44%)
Sep 17, 2015 7.770 7.950 7.710 7.780 172,276 -0.02(-0.26%)
Sep 16, 2015 7.620 7.845 7.620 7.800 151,212 +0.16(+2.09%)
Sep 15, 2015 7.550 7.700 7.520 7.640 140,382 +0.08(+1.06%)
Sep 14, 2015 7.680 7.680 7.520 7.560 163,762 -0.10(-1.31%)
Sep 11, 2015 7.750 7.810 7.610 7.660 165,254 -0.19(-2.42%)
Sep 10, 2015 7.840 8.090 7.790 7.850 211,461 +0.01(+0.13%)
Sep 09, 2015 8.000 8.090 7.830 7.840 223,508 -0.12(-1.51%)
Sep 08, 2015 7.930 7.980 7.800 7.960 266,587 +0.07(+0.89%)
Sep 04, 2015 7.670 7.890 7.890 7.890 217,400 +0.11(+1.41%)
Sep 03, 2015 7.860 7.990 7.780 7.780 242,871 -0.07(-0.89%)
Sep 02, 2015 7.860 7.910 7.730 7.850 180,827 +0.11(+1.42%)
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.