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

Calix Inc (NY: CALX )

31.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Nov 30, 2017 6.850 6.900 6.600 6.600 688,200 -0.30(-4.35%)
Nov 29, 2017 6.650 6.900 6.450 6.900 412,466 +0.30(+4.55%)
Nov 28, 2017 6.850 7.000 6.450 6.600 415,233 -0.25(-3.65%)
Nov 27, 2017 6.900 7.200 6.850 6.850 216,998 -0.10(-1.44%)
Nov 24, 2017 6.900 7.050 6.850 6.950 134,674 +0.00(+0.00%)
Nov 22, 2017 6.750 7.000 6.750 6.950 315,058 +0.15(+2.21%)
Nov 21, 2017 6.950 6.975 6.675 6.800 407,379 -0.10(-1.45%)
Nov 20, 2017 6.400 6.950 6.302 6.900 547,689 +0.45(+6.98%)
Nov 17, 2017 6.250 6.500 6.250 6.450 342,450 +0.10(+1.57%)
Nov 16, 2017 6.100 6.400 6.100 6.350 276,185 +0.25(+4.10%)
Nov 15, 2017 6.000 6.325 5.925 6.100 351,901 -0.10(-1.61%)
Nov 14, 2017 6.300 6.450 6.150 6.200 212,970 -0.20(-3.13%)
Nov 13, 2017 6.200 6.500 6.200 6.400 168,995 +0.15(+2.40%)
Nov 10, 2017 6.300 6.450 6.150 6.250 283,601 +0.00(+0.00%)
Nov 09, 2017 5.750 6.350 5.750 6.250 816,301 +0.55(+9.65%)
Nov 08, 2017 5.450 5.750 5.400 5.700 853,265 +0.50(+9.62%)
Nov 07, 2017 5.400 5.500 5.200 5.200 254,895 -0.30(-5.45%)
Nov 06, 2017 5.400 5.550 5.350 5.500 122,732 +0.15(+2.80%)
Nov 03, 2017 5.400 5.450 5.300 5.350 161,837 -0.05(-0.93%)
Nov 02, 2017 5.400 5.450 5.350 5.400 189,389 -0.05(-0.92%)
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.