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

Calix Inc (NY: CALX )

31.45 +0.12 (+0.38%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 21, 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 (%)
Dec 30, 2016 7.700 7.700 7.700 0 -0.05(-0.65%)
Dec 29, 2016 7.850 7.900 7.500 7.750 106,909 -0.05(-0.64%)
Dec 28, 2016 7.750 7.812 7.500 7.800 89,131 +0.00(+0.00%)
Dec 27, 2016 7.800 8.000 7.700 7.800 114,009 +0.00(+0.00%)
Dec 23, 2016 7.800 7.800 7.800 0 +0.10(+1.30%)
Dec 22, 2016 7.650 7.750 7.600 7.700 87,123 +0.00(+0.00%)
Dec 21, 2016 7.750 7.850 7.700 7.700 169,452 -0.05(-0.65%)
Dec 20, 2016 7.850 8.100 7.700 7.750 105,253 -0.10(-1.27%)
Dec 19, 2016 7.850 8.050 7.800 7.850 171,929 -0.10(-1.26%)
Dec 16, 2016 7.900 8.000 7.750 7.950 289,125 +0.10(+1.27%)
Dec 15, 2016 7.500 7.925 7.450 7.850 186,922 +0.35(+4.67%)
Dec 14, 2016 7.700 7.750 7.450 7.500 96,606 -0.20(-2.60%)
Dec 13, 2016 7.700 7.868 7.600 7.700 145,578 +0.05(+0.65%)
Dec 12, 2016 7.800 7.875 7.650 7.650 91,321 -0.20(-2.55%)
Dec 09, 2016 7.900 8.000 7.750 7.850 200,067 -0.10(-1.26%)
Dec 08, 2016 7.650 7.950 7.600 7.950 237,531 +0.40(+5.30%)
Dec 07, 2016 7.450 7.700 7.450 7.550 81,426 +0.00(+0.00%)
Dec 06, 2016 7.650 7.650 7.400 7.550 84,769 +0.00(+0.00%)
Dec 05, 2016 7.400 7.600 7.400 7.550 109,721 +0.25(+3.42%)
Dec 02, 2016 7.300 7.400 7.150 7.300 49,823 -0.05(-0.68%)
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.