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

Calix Inc (NY: CALX )

31.35 +0.02 (+0.06%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
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%)
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.