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

Calix Inc (NY: CALX )

29.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 29, 2019 7.790 7.800 7.670 7.750 121,200 -0.09(-1.15%)
Nov 27, 2019 7.950 8.010 7.815 7.840 172,300 -0.05(-0.63%)
Nov 26, 2019 7.760 8.110 7.730 7.890 656,974 +0.13(+1.68%)
Nov 25, 2019 7.580 7.770 7.580 7.760 234,938 +0.18(+2.37%)
Nov 22, 2019 7.580 7.600 7.470 7.580 178,900 +0.03(+0.40%)
Nov 21, 2019 7.580 7.640 7.500 7.550 284,213 -0.10(-1.31%)
Nov 20, 2019 7.650 7.710 7.580 7.650 207,424 -0.06(-0.78%)
Nov 19, 2019 7.680 7.750 7.600 7.710 178,287 +0.05(+0.65%)
Nov 18, 2019 7.720 7.800 7.555 7.660 183,301 -0.07(-0.91%)
Nov 15, 2019 7.750 7.780 7.630 7.730 386,300 -0.02(-0.26%)
Nov 14, 2019 7.600 7.760 7.600 7.750 389,670 +0.10(+1.31%)
Nov 13, 2019 7.640 7.740 7.600 7.650 141,591 -0.09(-1.16%)
Nov 12, 2019 7.690 7.780 7.640 7.740 195,389 +0.05(+0.65%)
Nov 11, 2019 7.490 7.890 7.390 7.690 275,562 +0.15(+1.99%)
Nov 08, 2019 7.460 7.580 7.460 7.540 164,600 +0.04(+0.53%)
Nov 07, 2019 7.560 7.650 7.450 7.500 130,825 +0.00(+0.00%)
Nov 06, 2019 7.480 7.590 7.390 7.500 196,614 +0.01(+0.13%)
Nov 05, 2019 7.540 7.640 7.480 7.490 140,437 -0.04(-0.53%)
Nov 04, 2019 7.640 7.700 7.490 7.530 201,354 -0.09(-1.18%)
Nov 01, 2019 7.690 7.750 7.590 7.620 162,400 -0.03(-0.39%)
Oct 31, 2019 7.710 7.810 7.500 7.650 449,525 +0.09(+1.19%)
Oct 30, 2019 7.740 7.740 7.500 7.560 247,445 -0.19(-2.45%)
Oct 29, 2019 7.920 7.920 7.680 7.750 183,982 -0.20(-2.52%)
Oct 28, 2019 7.700 8.000 7.670 7.950 509,018 +0.21(+2.71%)
Oct 25, 2019 7.610 7.820 7.610 7.740 670,900 +0.09(+1.18%)
Oct 24, 2019 7.650 7.870 7.450 7.650 525,894 +0.07(+0.92%)
Oct 23, 2019 7.470 7.890 7.370 7.580 848,515 +0.40(+5.57%)
Oct 22, 2019 7.100 7.250 7.070 7.180 318,156 +0.05(+0.70%)
Oct 21, 2019 7.000 7.220 6.990 7.130 283,017 +0.15(+2.15%)
Oct 18, 2019 6.870 6.980 6.840 6.980 120,300 +0.10(+1.45%)
Oct 17, 2019 6.820 6.960 6.800 6.880 174,247 +0.12(+1.78%)
Oct 16, 2019 6.710 6.820 6.710 6.760 107,186 +0.03(+0.45%)
Oct 15, 2019 6.520 6.790 6.520 6.730 150,538 +0.16(+2.44%)
Oct 14, 2019 6.460 6.580 6.390 6.570 127,545 +0.11(+1.70%)
Oct 11, 2019 6.440 6.650 6.440 6.460 180,200 +0.11(+1.73%)
Oct 10, 2019 6.370 6.430 6.270 6.350 163,830 -0.02(-0.31%)
Oct 09, 2019 6.350 6.430 6.240 6.370 172,996 +0.07(+1.11%)
Oct 08, 2019 6.370 6.430 6.250 6.300 130,287 -0.17(-2.63%)
Oct 07, 2019 6.320 6.510 6.300 6.470 158,276 +0.12(+1.89%)
Oct 04, 2019 6.190 6.360 6.180 6.350 137,600 +0.17(+2.75%)
Oct 03, 2019 6.160 6.200 5.980 6.180 233,077 -0.01(-0.16%)
Oct 02, 2019 6.060 6.220 5.980 6.190 261,616 +0.09(+1.48%)
Oct 01, 2019 6.360 6.525 6.080 6.100 200,169 -0.29(-4.54%)
Sep 30, 2019 6.430 6.520 6.380 6.390 196,629 -0.06(-0.93%)
Sep 27, 2019 6.340 6.570 6.340 6.450 142,400 +0.11(+1.74%)
Sep 26, 2019 6.240 6.390 6.230 6.340 206,389 +0.05(+0.79%)
Sep 25, 2019 6.190 6.320 6.150 6.290 73,520 +0.12(+1.94%)
Sep 24, 2019 6.270 6.290 6.100 6.170 157,514 -0.08(-1.28%)
Sep 23, 2019 6.160 6.280 6.110 6.250 237,210 +0.07(+1.13%)
Sep 20, 2019 6.120 6.290 6.080 6.180 289,000 +0.05(+0.82%)
Sep 19, 2019 6.190 6.290 6.095 6.130 103,056 -0.05(-0.81%)
Sep 18, 2019 6.410 6.420 6.140 6.180 204,999 -0.23(-3.59%)
Sep 17, 2019 6.440 6.540 6.330 6.410 243,577 -0.10(-1.54%)
Sep 16, 2019 6.460 6.600 6.390 6.510 219,257 +0.00(+0.00%)
Sep 13, 2019 6.400 6.580 6.400 6.510 194,900 +0.10(+1.56%)
Sep 12, 2019 6.490 6.490 6.346 6.410 239,891 -0.09(-1.38%)
Sep 11, 2019 6.360 6.580 6.270 6.500 389,561 +0.16(+2.52%)
Sep 10, 2019 6.070 6.420 6.010 6.340 212,960 +0.23(+3.76%)
Sep 09, 2019 5.990 6.150 5.990 6.110 248,660 +0.10(+1.66%)
Sep 06, 2019 5.970 6.030 5.940 6.010 270,000 +0.03(+0.50%)
Sep 05, 2019 5.900 6.070 5.830 5.980 205,014 +0.15(+2.57%)
Sep 04, 2019 5.860 5.870 5.800 5.830 160,356 +0.01(+0.17%)
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.