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

Calix Inc (NY: CALX )

30.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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%)
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%)
Aug 01, 2016 7.700 7.840 7.610 7.760 153,384 +0.04(+0.52%)
Jul 29, 2016 7.650 7.820 7.610 7.720 94,980 +0.07(+0.92%)
Jul 28, 2016 7.760 7.780 7.640 7.650 51,172 -0.18(-2.30%)
Jul 27, 2016 7.820 7.880 7.700 7.830 66,430 -0.01(-0.13%)
Jul 26, 2016 7.850 7.910 7.740 7.840 136,983 +0.03(+0.38%)
Jul 25, 2016 7.720 7.970 7.720 7.810 179,121 +0.13(+1.69%)
Jul 22, 2016 7.630 7.810 7.580 7.680 112,185 +0.02(+0.26%)
Jul 21, 2016 7.930 7.960 7.630 7.660 181,063 -0.25(-3.16%)
Jul 20, 2016 7.510 8.000 7.500 7.910 246,614 +0.48(+6.46%)
Jul 19, 2016 7.560 7.650 7.420 7.430 97,827 -0.12(-1.59%)
Jul 18, 2016 7.550 7.650 7.470 7.550 108,659 +0.05(+0.67%)
Jul 15, 2016 7.510 7.660 7.450 7.500 138,384 +0.09(+1.21%)
Jul 14, 2016 7.520 7.570 7.410 7.410 77,813 -0.08(-1.07%)
Jul 13, 2016 7.650 7.670 7.480 7.490 68,193 -0.04(-0.53%)
Jul 12, 2016 7.690 7.690 7.530 7.530 113,180 +0.01(+0.13%)
Jul 11, 2016 7.530 7.600 7.440 7.520 150,283 +0.05(+0.67%)
Jul 08, 2016 7.200 7.500 7.060 7.470 192,572 +0.41(+5.81%)
Jul 07, 2016 6.980 7.120 6.970 7.060 108,012 +0.17(+2.47%)
Jul 06, 2016 6.900 7.000 6.840 6.890 59,606 -0.03(-0.43%)
Jul 05, 2016 7.110 7.120 6.860 6.920 67,082 -0.18(-2.54%)
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.