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: 7:00 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 30, 2016 6.680 6.920 6.620 6.910 106,906 +0.26(+3.91%)
Jun 29, 2016 6.700 6.770 6.610 6.650 121,623 +0.14(+2.15%)
Jun 28, 2016 6.460 6.630 6.460 6.510 157,544 +0.13(+2.04%)
Jun 27, 2016 6.700 6.750 6.300 6.380 142,728 -0.36(-5.34%)
Jun 24, 2016 6.920 7.010 6.710 6.740 175,631 -0.54(-7.42%)
Jun 23, 2016 7.040 7.300 6.990 7.280 134,093 +0.35(+5.05%)
Jun 22, 2016 7.070 7.160 6.910 6.930 78,553 -0.14(-1.98%)
Jun 21, 2016 7.060 7.110 7.000 7.070 77,212 +0.02(+0.28%)
Jun 20, 2016 7.000 7.200 7.000 7.050 106,115 +0.10(+1.44%)
Jun 17, 2016 7.040 7.060 6.895 6.950 333,891 -0.07(-1.00%)
Jun 16, 2016 6.940 7.150 6.900 7.020 156,442 +0.12(+1.74%)
Jun 15, 2016 6.750 6.950 6.720 6.900 128,417 +0.18(+2.68%)
Jun 14, 2016 6.770 6.830 6.610 6.720 143,346 -0.05(-0.74%)
Jun 13, 2016 6.850 6.850 6.740 6.770 139,264 -0.04(-0.59%)
Jun 10, 2016 6.800 6.890 6.710 6.810 199,262 -0.05(-0.73%)
Jun 09, 2016 6.900 6.930 6.840 6.860 79,847 -0.12(-1.72%)
Jun 08, 2016 6.990 7.090 6.970 6.980 92,886 -0.01(-0.14%)
Jun 07, 2016 6.890 7.105 6.890 6.990 216,348 +0.06(+0.87%)
Jun 06, 2016 6.780 6.940 6.780 6.930 154,333 +0.14(+2.06%)
Jun 03, 2016 6.790 6.850 6.760 6.790 242,618 +0.00(+0.00%)
Jun 02, 2016 6.760 6.790 6.680 6.790 121,558 +0.03(+0.44%)
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.