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

Calix Inc (NY: CALX )

27.73 -0.32 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2017 6.750 6.900 6.700 6.850 191,897 +0.05(+0.74%)
Jun 29, 2017 6.900 6.900 6.700 6.800 175,899 -0.10(-1.45%)
Jun 28, 2017 6.800 6.950 6.765 6.900 137,371 +0.15(+2.22%)
Jun 27, 2017 6.900 7.000 6.700 6.750 178,765 -0.15(-2.17%)
Jun 26, 2017 7.050 7.050 6.850 6.900 118,428 -0.15(-2.13%)
Jun 23, 2017 6.900 7.050 6.850 7.050 317,401 +0.15(+2.17%)
Jun 22, 2017 6.900 7.000 6.800 6.900 233,046 +0.00(+0.00%)
Jun 21, 2017 7.100 7.150 6.850 6.900 143,176 -0.20(-2.82%)
Jun 20, 2017 7.150 7.250 7.100 7.100 133,677 -0.10(-1.39%)
Jun 19, 2017 7.200 7.300 7.050 7.200 273,825 +0.00(+0.00%)
Jun 16, 2017 7.100 7.350 7.000 7.200 532,968 +0.05(+0.70%)
Jun 15, 2017 7.000 7.150 6.950 7.150 315,589 +0.10(+1.42%)
Jun 14, 2017 7.100 7.200 6.975 7.050 149,913 -0.05(-0.70%)
Jun 13, 2017 7.100 7.150 7.050 7.100 106,744 -0.05(-0.70%)
Jun 12, 2017 7.050 7.175 6.950 7.150 181,803 +0.05(+0.70%)
Jun 09, 2017 7.150 7.350 7.025 7.100 312,566 -0.10(-1.39%)
Jun 08, 2017 6.850 7.250 6.800 7.200 259,786 +0.30(+4.35%)
Jun 07, 2017 6.800 7.025 6.750 6.900 198,917 +0.10(+1.47%)
Jun 06, 2017 6.900 7.000 6.700 6.800 137,230 -0.15(-2.16%)
Jun 05, 2017 7.000 7.200 6.950 6.950 236,186 -0.05(-0.71%)
Jun 02, 2017 7.000 7.100 6.875 7.000 253,475 +0.00(+0.00%)
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.