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

Calix Inc (NY: CALX )

31.41 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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%)
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.