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

Calix Inc (NY: CALX )

27.73 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2014 8.470 9.280 8.470 8.810 804,707 +0.35(+4.14%)
Apr 29, 2014 8.710 8.750 8.430 8.460 296,118 -0.24(-2.76%)
Apr 28, 2014 9.000 9.000 8.490 8.700 507,711 -0.29(-3.23%)
Apr 25, 2014 9.070 9.110 8.800 8.990 858,020 -0.11(-1.21%)
Apr 24, 2014 8.870 9.120 8.610 9.100 403,377 +0.32(+3.64%)
Apr 23, 2014 8.830 8.950 8.710 8.780 193,340 -0.11(-1.24%)
Apr 22, 2014 8.300 8.930 8.300 8.890 512,680 +0.67(+8.15%)
Apr 21, 2014 8.190 8.240 8.080 8.220 104,002 +0.04(+0.49%)
Apr 17, 2014 8.100 8.180 8.180 8.180 165,600 +0.08(+0.99%)
Apr 16, 2014 8.150 8.230 7.970 8.100 270,806 -0.04(-0.49%)
Apr 15, 2014 8.230 8.230 7.917 8.140 357,782 -0.09(-1.09%)
Apr 14, 2014 8.400 8.450 8.100 8.230 374,213 -0.09(-1.08%)
Apr 11, 2014 8.230 8.390 8.142 8.320 359,933 +0.00(+0.00%)
Apr 10, 2014 8.580 8.630 8.120 8.320 443,335 -0.24(-2.80%)
Apr 09, 2014 8.420 8.620 8.320 8.560 243,622 +0.17(+2.03%)
Apr 08, 2014 8.430 8.510 8.320 8.390 217,929 -0.04(-0.47%)
Apr 07, 2014 8.590 8.660 8.260 8.430 347,661 +0.12(+1.44%)
Apr 04, 2014 8.600 8.600 8.190 8.310 353,667 -0.21(-2.46%)
Apr 03, 2014 8.640 8.810 8.420 8.520 219,862 -0.15(-1.73%)
Apr 02, 2014 8.550 8.670 8.490 8.670 125,709 +0.11(+1.29%)
Apr 01, 2014 8.450 8.590 8.410 8.560 207,762 +0.13(+1.54%)
Mar 31, 2014 8.320 8.510 8.260 8.430 139,750 +0.13(+1.57%)
Mar 28, 2014 8.150 8.310 8.080 8.300 219,422 +0.15(+1.84%)
Mar 27, 2014 8.290 8.400 8.140 8.150 286,764 -0.17(-2.04%)
Mar 26, 2014 8.660 8.680 8.320 8.320 277,396 -0.29(-3.37%)
Mar 25, 2014 8.800 8.884 8.571 8.610 150,524 -0.12(-1.37%)
Mar 24, 2014 8.940 8.980 8.510 8.730 350,018 -0.16(-1.80%)
Mar 21, 2014 9.060 9.070 8.850 8.890 323,538 -0.10(-1.11%)
Mar 20, 2014 9.010 9.160 8.955 8.990 239,682 -0.04(-0.44%)
Mar 19, 2014 8.970 9.040 8.910 9.030 337,242 +0.07(+0.78%)
Mar 18, 2014 8.850 9.100 8.710 8.960 369,808 +0.08(+0.90%)
Mar 17, 2014 8.740 8.930 8.680 8.880 319,814 +0.17(+1.95%)
Mar 14, 2014 8.660 8.900 8.610 8.710 292,355 +0.01(+0.11%)
Mar 13, 2014 8.930 8.990 8.650 8.700 770,696 -0.19(-2.14%)
Mar 12, 2014 8.970 9.030 8.780 8.890 711,043 +0.24(+2.77%)
Mar 11, 2014 8.550 8.710 8.390 8.650 601,078 +0.08(+0.93%)
Mar 10, 2014 8.750 8.760 8.550 8.570 270,622 -0.21(-2.39%)
Mar 07, 2014 8.740 8.915 8.540 8.780 713,044 +0.06(+0.69%)
Mar 06, 2014 8.320 8.790 8.300 8.720 656,273 +0.45(+5.44%)
Mar 05, 2014 8.140 8.340 8.140 8.270 299,491 +0.13(+1.60%)
Mar 04, 2014 8.000 8.160 7.960 8.140 799,902 +0.21(+2.65%)
Mar 03, 2014 7.840 7.980 7.720 7.930 470,484 -0.02(-0.25%)
Feb 28, 2014 8.010 8.170 7.830 7.950 380,996 -0.11(-1.36%)
Feb 27, 2014 8.160 8.220 8.030 8.060 644,424 -0.15(-1.83%)
Feb 26, 2014 8.110 8.260 8.060 8.210 695,000 +0.10(+1.23%)
Feb 25, 2014 8.180 8.190 8.080 8.110 511,910 -0.06(-0.73%)
Feb 24, 2014 8.230 8.290 8.090 8.170 532,776 -0.12(-1.45%)
Feb 21, 2014 8.170 8.320 8.007 8.290 1,111,632 +0.14(+1.72%)
Feb 20, 2014 7.800 8.310 7.800 8.150 1,672,086 +0.49(+6.40%)
Feb 19, 2014 7.750 7.890 7.660 7.660 236,449 -0.13(-1.67%)
Feb 18, 2014 7.680 7.850 7.680 7.790 941,353 +0.12(+1.56%)
Feb 14, 2014 7.580 7.670 7.670 7.670 957,100 +0.10(+1.32%)
Feb 13, 2014 7.470 7.680 7.350 7.570 847,257 +0.09(+1.20%)
Feb 12, 2014 7.310 7.700 7.120 7.480 2,156,015 -0.47(-5.91%)
Feb 11, 2014 8.000 8.050 7.870 7.950 730,660 -0.02(-0.25%)
Feb 10, 2014 8.180 8.180 7.910 7.970 553,067 -0.21(-2.57%)
Feb 07, 2014 8.180 8.270 8.100 8.180 309,386 +0.01(+0.12%)
Feb 06, 2014 7.980 8.310 7.980 8.170 328,672 +0.21(+2.64%)
Feb 05, 2014 8.000 8.130 7.790 7.960 498,947 -0.06(-0.75%)
Feb 04, 2014 7.950 8.120 7.800 8.020 481,604 +0.14(+1.78%)
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.