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

Calix Inc (NY: CALX )

29.56 +0.64 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 29, 2016 7.630 7.760 7.570 7.680 286,465 +0.11(+1.45%)
Jan 28, 2016 7.510 7.720 7.430 7.570 182,885 +0.13(+1.75%)
Jan 27, 2016 7.540 7.630 7.400 7.440 207,049 -0.14(-1.85%)
Jan 26, 2016 7.290 7.610 7.200 7.580 136,831 +0.35(+4.84%)
Jan 25, 2016 7.370 7.510 7.180 7.230 244,933 -0.21(-2.82%)
Jan 22, 2016 7.360 7.510 7.260 7.440 251,971 +0.21(+2.90%)
Jan 21, 2016 7.130 7.310 7.050 7.230 191,230 +0.09(+1.26%)
Jan 20, 2016 7.050 7.245 6.750 7.140 252,125 +0.10(+1.42%)
Jan 19, 2016 7.290 7.350 6.980 7.040 188,383 -0.17(-2.36%)
Jan 15, 2016 7.190 7.210 7.210 7.210 164,600 -0.21(-2.83%)
Jan 14, 2016 7.230 7.520 7.180 7.420 165,368 +0.21(+2.91%)
Jan 13, 2016 7.620 7.720 7.165 7.210 264,699 -0.41(-5.38%)
Jan 12, 2016 7.740 7.780 7.510 7.620 207,109 -0.07(-0.91%)
Jan 11, 2016 7.570 7.820 7.550 7.690 290,099 +0.13(+1.72%)
Jan 08, 2016 7.570 7.780 7.300 7.560 392,094 +0.62(+8.93%)
Jan 07, 2016 7.150 7.200 6.940 6.940 157,360 -0.33(-4.54%)
Jan 06, 2016 7.230 7.430 7.190 7.270 248,155 -0.07(-0.95%)
Jan 05, 2016 7.630 7.640 7.270 7.340 330,971 -0.30(-3.93%)
Jan 04, 2016 7.710 7.865 7.460 7.640 319,512 -0.23(-2.92%)
Dec 31, 2015 7.830 7.870 7.870 7.870 169,100 -0.03(-0.38%)
Dec 30, 2015 7.960 8.110 7.890 7.900 172,638 -0.10(-1.25%)
Dec 29, 2015 7.840 8.090 7.830 8.000 151,281 +0.19(+2.43%)
Dec 28, 2015 7.870 7.940 7.800 7.810 136,225 -0.10(-1.26%)
Dec 24, 2015 7.870 7.910 7.910 7.910 124,600 +0.04(+0.51%)
Dec 23, 2015 7.760 7.970 7.760 7.870 139,190 +0.13(+1.68%)
Dec 22, 2015 7.500 7.750 7.500 7.740 205,946 +0.23(+3.06%)
Dec 21, 2015 7.430 7.550 7.430 7.510 163,083 +0.11(+1.49%)
Dec 18, 2015 7.400 7.580 7.360 7.400 581,261 +0.02(+0.27%)
Dec 17, 2015 7.580 7.660 7.370 7.380 268,363 -0.12(-1.60%)
Dec 16, 2015 7.440 7.730 7.415 7.500 299,652 +0.06(+0.81%)
Dec 15, 2015 7.380 7.540 7.310 7.440 213,656 +0.11(+1.50%)
Dec 14, 2015 7.450 7.500 7.300 7.330 199,868 -0.12(-1.61%)
Dec 11, 2015 7.330 7.520 7.320 7.450 277,794 -0.02(-0.27%)
Dec 10, 2015 7.200 7.580 7.120 7.470 203,269 +0.20(+2.75%)
Dec 09, 2015 7.300 7.450 7.199 7.270 192,132 -0.03(-0.41%)
Dec 08, 2015 7.340 7.350 7.225 7.300 324,434 -0.15(-2.01%)
Dec 07, 2015 7.740 7.800 7.430 7.450 322,192 -0.32(-4.12%)
Dec 04, 2015 7.750 7.860 7.735 7.770 189,720 -0.02(-0.26%)
Dec 03, 2015 7.990 8.070 7.790 7.790 234,284 -0.21(-2.62%)
Dec 02, 2015 7.830 8.060 7.830 8.000 326,620 +0.16(+2.04%)
Dec 01, 2015 7.920 7.940 7.810 7.840 250,641 -0.08(-1.01%)
Nov 30, 2015 7.830 7.960 7.750 7.920 385,473 +0.11(+1.41%)
Nov 27, 2015 7.450 7.870 7.410 7.810 111,703 +0.34(+4.55%)
Nov 25, 2015 7.400 7.470 7.470 7.470 192,700 +0.06(+0.81%)
Nov 24, 2015 7.340 7.420 7.210 7.410 289,692 +0.06(+0.82%)
Nov 23, 2015 7.300 7.455 7.230 7.350 153,855 +0.03(+0.41%)
Nov 20, 2015 7.200 7.430 7.200 7.320 168,858 +0.16(+2.23%)
Nov 19, 2015 7.100 7.270 7.090 7.160 177,775 +0.02(+0.28%)
Nov 18, 2015 7.050 7.200 7.010 7.140 324,395 +0.13(+1.85%)
Nov 17, 2015 7.250 7.355 7.000 7.010 295,999 -0.30(-4.10%)
Nov 16, 2015 7.000 7.340 7.000 7.310 249,838 +0.29(+4.13%)
Nov 13, 2015 7.000 7.230 6.990 7.020 244,282 +0.01(+0.14%)
Nov 12, 2015 7.070 7.130 7.000 7.010 148,653 -0.11(-1.54%)
Nov 11, 2015 7.250 7.370 7.105 7.120 209,255 -0.14(-1.93%)
Nov 10, 2015 7.250 7.340 7.150 7.260 316,575 -0.03(-0.41%)
Nov 09, 2015 7.390 7.480 7.270 7.290 281,196 -0.13(-1.75%)
Nov 06, 2015 7.070 7.440 7.010 7.420 387,827 +0.31(+4.36%)
Nov 05, 2015 7.030 7.200 7.000 7.110 214,634 +0.08(+1.14%)
Nov 04, 2015 6.980 7.140 6.950 7.030 363,118 +0.10(+1.44%)
Nov 03, 2015 6.920 7.090 6.915 6.930 384,742 -0.01(-0.14%)
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.