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

Calix Inc (NY: CALX )

29.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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%)
Jun 01, 2017 6.550 7.000 6.550 7.000 222,592 +0.45(+6.87%)
May 31, 2017 6.600 6.800 6.450 6.550 448,837 -0.05(-0.76%)
May 30, 2017 6.750 6.800 6.600 6.600 182,866 -0.15(-2.22%)
May 26, 2017 6.700 6.800 6.650 6.750 161,792 +0.05(+0.75%)
May 25, 2017 6.850 6.950 6.700 6.700 126,995 -0.10(-1.47%)
May 24, 2017 6.750 6.850 6.750 6.800 160,452 +0.00(+0.00%)
May 23, 2017 6.900 7.000 6.800 6.800 185,710 +0.05(+0.74%)
May 22, 2017 6.650 6.850 6.650 6.750 90,770 +0.10(+1.50%)
May 19, 2017 6.700 6.800 6.650 6.650 147,059 -0.05(-0.75%)
May 18, 2017 6.700 6.750 6.650 6.700 161,722 +0.00(+0.00%)
May 17, 2017 6.750 6.800 6.700 6.700 188,542 -0.20(-2.90%)
May 16, 2017 6.750 6.925 6.650 6.900 393,386 +0.10(+1.47%)
May 15, 2017 6.700 6.900 6.650 6.800 344,751 +0.15(+2.26%)
May 12, 2017 6.700 6.750 6.500 6.650 245,751 +0.00(+0.00%)
May 11, 2017 6.800 6.850 6.500 6.650 344,197 -0.15(-2.21%)
May 10, 2017 6.800 6.850 6.350 6.800 686,749 +0.25(+3.82%)
May 09, 2017 6.600 6.750 6.450 6.550 181,873 +0.00(+0.00%)
May 08, 2017 6.700 6.750 6.550 6.550 229,286 -0.15(-2.24%)
May 05, 2017 6.700 6.750 6.675 6.700 115,111 +0.00(+0.00%)
May 04, 2017 6.650 6.800 6.650 6.700 102,330 +0.10(+1.52%)
May 03, 2017 6.650 6.700 6.525 6.600 113,846 -0.10(-1.49%)
May 02, 2017 6.650 6.800 6.600 6.700 115,662 +0.00(+0.00%)
May 01, 2017 6.750 6.750 6.550 6.700 133,925 +0.00(+0.00%)
Apr 28, 2017 6.800 6.800 6.650 6.700 173,964 -0.05(-0.74%)
Apr 27, 2017 6.900 7.000 6.700 6.750 92,380 -0.15(-2.17%)
Apr 26, 2017 6.750 6.900 6.750 6.900 203,751 +0.10(+1.47%)
Apr 25, 2017 6.850 6.950 6.750 6.800 172,140 +0.00(+0.00%)
Apr 24, 2017 6.750 6.850 6.721 6.800 151,667 +0.10(+1.49%)
Apr 21, 2017 6.600 6.800 6.600 6.700 196,835 +0.05(+0.75%)
Apr 20, 2017 6.750 6.800 6.650 6.650 121,108 -0.10(-1.48%)
Apr 19, 2017 6.750 6.800 6.600 6.750 100,279 +0.10(+1.50%)
Apr 18, 2017 6.550 6.750 6.525 6.650 110,517 +0.10(+1.53%)
Apr 17, 2017 6.400 6.550 6.388 6.550 81,306 +0.15(+2.34%)
Apr 13, 2017 6.450 6.450 6.350 6.400 138,696 -0.06(-0.93%)
Apr 12, 2017 6.600 6.650 6.425 6.460 124,746 -0.14(-2.12%)
Apr 11, 2017 6.450 6.650 6.400 6.600 122,455 +0.15(+2.33%)
Apr 10, 2017 6.450 6.500 6.300 6.450 243,678 +0.05(+0.78%)
Apr 07, 2017 6.450 6.507 6.350 6.400 244,823 -0.05(-0.78%)
Apr 06, 2017 6.450 6.543 6.400 6.450 127,364 +0.00(+0.00%)
Apr 05, 2017 6.700 6.700 6.357 6.450 324,872 -0.20(-3.01%)
Apr 04, 2017 6.700 6.700 6.550 6.650 208,844 +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.