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

Calix Inc (NY: CALX )

30.10 +0.32 (+1.07%)
Official Closing 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 (%)
Oct 31, 2016 6.450 6.550 6.250 6.250 151,692 -0.15(-2.34%)
Oct 28, 2016 6.350 6.550 6.350 6.400 120,993 +0.10(+1.59%)
Oct 27, 2016 6.450 6.450 6.300 6.300 150,772 -0.05(-0.79%)
Oct 26, 2016 6.600 6.725 6.350 6.350 116,592 -0.25(-3.79%)
Oct 25, 2016 6.700 6.792 6.550 6.600 72,126 -0.10(-1.49%)
Oct 24, 2016 6.800 6.800 6.600 6.700 81,267 +0.10(+1.52%)
Oct 21, 2016 6.650 6.700 6.600 6.600 47,866 -0.15(-2.22%)
Oct 20, 2016 6.900 6.900 6.600 6.750 133,444 -0.15(-2.17%)
Oct 19, 2016 6.700 6.900 6.500 6.900 172,464 +0.20(+2.99%)
Oct 18, 2016 6.550 6.700 6.450 6.700 178,463 +0.20(+3.08%)
Oct 17, 2016 6.750 6.842 6.500 6.500 149,068 -0.22(-3.27%)
Oct 14, 2016 6.940 7.020 6.690 6.720 470,889 -0.10(-1.47%)
Oct 13, 2016 6.900 6.975 6.810 6.820 113,306 -0.11(-1.59%)
Oct 12, 2016 6.940 7.020 6.890 6.930 120,914 -0.03(-0.43%)
Oct 11, 2016 7.210 7.210 6.896 6.960 114,023 -0.25(-3.47%)
Oct 10, 2016 7.130 7.250 7.090 7.210 63,712 +0.12(+1.69%)
Oct 07, 2016 7.110 7.160 7.020 7.090 116,807 +0.03(+0.42%)
Oct 06, 2016 7.200 7.320 7.000 7.060 93,966 -0.26(-3.55%)
Oct 05, 2016 7.230 7.390 7.180 7.320 61,028 +0.11(+1.53%)
Oct 04, 2016 7.290 7.370 7.200 7.210 89,330 -0.08(-1.10%)
Oct 03, 2016 7.330 7.340 7.240 7.290 70,310 -0.06(-0.82%)
Sep 30, 2016 7.430 7.460 7.330 7.350 167,905 -0.04(-0.54%)
Sep 29, 2016 7.590 7.620 7.380 7.390 75,636 -0.17(-2.25%)
Sep 28, 2016 7.300 7.610 7.300 7.560 104,430 +0.25(+3.42%)
Sep 27, 2016 7.070 7.450 7.050 7.310 324,536 +0.06(+0.83%)
Sep 26, 2016 6.910 7.330 6.910 7.250 136,645 +0.29(+4.17%)
Sep 23, 2016 6.820 6.980 6.820 6.960 455,296 +0.07(+1.02%)
Sep 22, 2016 6.950 7.020 6.870 6.890 163,625 +0.01(+0.15%)
Sep 21, 2016 6.940 7.024 6.790 6.880 130,989 -0.07(-1.01%)
Sep 20, 2016 7.030 7.030 6.940 6.950 108,993 +0.05(+0.72%)
Sep 19, 2016 6.960 7.020 6.890 6.900 168,910 -0.08(-1.15%)
Sep 16, 2016 7.090 7.120 6.950 6.980 443,398 -0.11(-1.55%)
Sep 15, 2016 7.080 7.160 7.030 7.090 100,600 +0.07(+1.00%)
Sep 14, 2016 7.050 7.150 7.000 7.020 78,270 -0.02(-0.28%)
Sep 13, 2016 7.170 7.340 6.980 7.040 101,216 -0.22(-3.03%)
Sep 12, 2016 7.120 7.270 7.050 7.260 84,529 +0.06(+0.83%)
Sep 09, 2016 7.350 7.410 7.130 7.200 133,929 -0.30(-4.00%)
Sep 08, 2016 7.650 7.700 7.460 7.500 67,508 -0.15(-1.96%)
Sep 07, 2016 7.660 7.780 7.620 7.650 83,194 +0.00(+0.00%)
Sep 06, 2016 7.540 7.660 7.530 7.650 146,309 +0.12(+1.59%)
Sep 02, 2016 7.600 7.530 7.530 7.530 92,600 +0.03(+0.40%)
Sep 01, 2016 7.440 7.550 7.370 7.500 105,981 +0.06(+0.81%)
Aug 31, 2016 7.490 7.500 7.370 7.440 129,668 -0.07(-0.93%)
Aug 30, 2016 7.600 7.600 7.510 7.510 93,949 -0.03(-0.40%)
Aug 29, 2016 7.470 7.560 7.410 7.540 97,092 +0.09(+1.21%)
Aug 26, 2016 7.680 7.770 7.410 7.450 148,889 -0.27(-3.50%)
Aug 25, 2016 7.500 7.770 7.500 7.720 82,750 +0.21(+2.80%)
Aug 24, 2016 7.650 7.690 7.500 7.510 217,724 -0.13(-1.70%)
Aug 23, 2016 7.750 7.880 7.640 7.640 165,028 -0.14(-1.80%)
Aug 22, 2016 7.700 7.820 7.550 7.780 135,100 +0.08(+1.04%)
Aug 19, 2016 7.720 7.790 7.660 7.700 109,982 -0.03(-0.39%)
Aug 18, 2016 7.710 7.730 7.570 7.730 87,129 +0.05(+0.65%)
Aug 17, 2016 7.840 7.840 7.650 7.680 118,359 -0.15(-1.92%)
Aug 16, 2016 7.890 7.920 7.800 7.830 81,219 -0.07(-0.89%)
Aug 15, 2016 7.800 7.940 7.780 7.900 87,750 +0.09(+1.15%)
Aug 12, 2016 7.730 7.820 7.691 7.810 54,386 +0.08(+1.03%)
Aug 11, 2016 7.800 7.800 7.691 7.730 114,243 -0.02(-0.26%)
Aug 10, 2016 7.900 7.920 7.730 7.750 122,788 -0.17(-2.15%)
Aug 09, 2016 7.930 7.990 7.870 7.920 64,482 +0.03(+0.38%)
Aug 08, 2016 7.960 7.990 7.800 7.890 111,211 -0.08(-1.00%)
Aug 05, 2016 7.940 8.090 7.920 7.970 229,770 +0.07(+0.89%)
Aug 04, 2016 8.120 8.150 7.800 7.900 166,541 -0.23(-2.83%)
Aug 03, 2016 7.990 8.200 7.720 8.130 497,936 +0.56(+7.40%)
Aug 02, 2016 7.740 7.770 7.550 7.570 203,810 -0.19(-2.45%)
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.