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 (%)
Apr 29, 2016 6.900 6.970 6.770 6.930 220,668 +0.03(+0.43%)
Apr 28, 2016 6.920 7.080 6.860 6.900 195,265 -0.09(-1.29%)
Apr 27, 2016 6.830 7.020 6.830 6.990 123,159 +0.10(+1.45%)
Apr 26, 2016 6.930 6.950 6.800 6.890 133,672 +0.04(+0.58%)
Apr 25, 2016 6.800 6.950 6.800 6.850 129,659 -0.08(-1.15%)
Apr 22, 2016 6.620 6.981 6.620 6.930 192,525 +0.27(+4.05%)
Apr 21, 2016 6.660 6.750 6.580 6.660 296,592 -0.04(-0.60%)
Apr 20, 2016 6.610 6.820 6.590 6.700 181,907 +0.04(+0.60%)
Apr 19, 2016 6.730 6.800 6.600 6.660 233,634 -0.03(-0.45%)
Apr 18, 2016 6.600 6.740 6.600 6.690 142,003 +0.02(+0.30%)
Apr 15, 2016 6.650 6.750 6.640 6.670 151,144 -0.02(-0.30%)
Apr 14, 2016 6.690 6.760 6.670 6.690 144,680 -0.01(-0.15%)
Apr 13, 2016 6.570 6.780 6.570 6.700 194,456 +0.15(+2.29%)
Apr 12, 2016 6.580 6.660 6.510 6.550 113,918 -0.07(-1.06%)
Apr 11, 2016 6.670 6.830 6.600 6.620 194,621 -0.04(-0.60%)
Apr 08, 2016 6.750 6.882 6.640 6.660 192,919 +0.01(+0.15%)
Apr 07, 2016 6.870 6.970 6.620 6.650 171,913 -0.31(-4.45%)
Apr 06, 2016 7.040 7.090 6.860 6.960 192,195 -0.09(-1.28%)
Apr 05, 2016 6.970 7.120 6.955 7.050 426,832 +0.05(+0.71%)
Apr 04, 2016 7.130 7.200 7.000 7.000 181,316 -0.12(-1.69%)
Apr 01, 2016 7.010 7.205 6.985 7.120 309,808 +0.03(+0.42%)
Mar 31, 2016 7.000 7.180 6.950 7.090 427,787 +0.07(+1.00%)
Mar 30, 2016 7.170 7.225 6.990 7.020 323,035 -0.16(-2.23%)
Mar 29, 2016 6.670 7.220 6.630 7.180 204,073 +0.43(+6.37%)
Mar 28, 2016 6.580 6.810 6.540 6.750 239,289 +0.20(+3.05%)
Mar 24, 2016 6.680 6.550 6.550 6.550 257,400 -0.16(-2.38%)
Mar 23, 2016 7.190 7.220 6.680 6.710 428,707 -0.52(-7.19%)
Mar 22, 2016 7.210 7.340 7.200 7.230 295,423 -0.05(-0.69%)
Mar 21, 2016 7.190 7.320 7.160 7.280 193,291 +0.01(+0.14%)
Mar 18, 2016 7.350 7.420 7.245 7.270 309,842 -0.02(-0.27%)
Mar 17, 2016 7.180 7.333 7.175 7.290 362,396 +0.07(+0.97%)
Mar 16, 2016 7.140 7.330 7.140 7.220 171,930 +0.02(+0.28%)
Mar 15, 2016 7.370 7.380 7.180 7.200 205,571 -0.25(-3.36%)
Mar 14, 2016 7.290 7.630 7.280 7.450 178,962 +0.14(+1.92%)
Mar 11, 2016 7.240 7.340 7.190 7.310 360,331 +0.10(+1.39%)
Mar 10, 2016 7.180 7.330 7.170 7.210 296,357 +0.03(+0.42%)
Mar 09, 2016 7.090 7.280 7.020 7.180 188,306 +0.10(+1.41%)
Mar 08, 2016 7.390 7.490 7.060 7.080 287,462 -0.37(-4.97%)
Mar 07, 2016 7.160 7.500 7.160 7.450 254,628 +0.28(+3.91%)
Mar 04, 2016 7.130 7.200 7.090 7.170 311,866 +0.04(+0.56%)
Mar 03, 2016 6.940 7.140 6.940 7.130 310,083 +0.15(+2.15%)
Mar 02, 2016 6.990 7.050 6.930 6.980 259,314 -0.01(-0.14%)
Mar 01, 2016 6.980 7.070 6.875 6.990 199,586 +0.04(+0.58%)
Feb 29, 2016 6.850 7.020 6.850 6.950 335,434 +0.07(+1.02%)
Feb 26, 2016 6.930 7.010 6.850 6.880 210,844 +0.00(+0.00%)
Feb 25, 2016 6.780 7.070 6.700 6.880 313,586 +0.07(+1.03%)
Feb 24, 2016 6.530 6.940 6.490 6.810 515,637 +0.18(+2.71%)
Feb 23, 2016 6.330 6.670 6.290 6.630 554,448 +0.29(+4.57%)
Feb 22, 2016 5.990 6.368 5.990 6.340 735,692 +0.40(+6.73%)
Feb 19, 2016 5.820 6.010 5.820 5.940 261,334 +0.10(+1.71%)
Feb 18, 2016 5.930 6.000 5.790 5.840 229,683 -0.10(-1.68%)
Feb 17, 2016 6.000 6.200 5.830 5.940 371,585 -0.05(-0.83%)
Feb 16, 2016 5.770 6.050 5.760 5.990 387,306 +0.32(+5.64%)
Feb 12, 2016 5.910 5.670 5.670 5.670 372,500 -0.24(-4.06%)
Feb 11, 2016 6.030 6.070 5.755 5.910 600,188 -0.25(-4.06%)
Feb 10, 2016 6.910 7.070 6.000 6.160 982,507 -1.07(-14.80%)
Feb 09, 2016 7.240 7.510 7.150 7.230 239,482 -0.16(-2.17%)
Feb 08, 2016 7.250 7.450 7.185 7.390 218,940 +0.05(+0.68%)
Feb 05, 2016 7.470 7.520 7.340 7.340 205,142 -0.16(-2.13%)
Feb 04, 2016 7.400 7.680 7.360 7.500 247,008 +0.09(+1.21%)
Feb 03, 2016 7.500 7.590 7.380 7.410 264,635 -0.01(-0.13%)
Feb 02, 2016 7.710 7.820 7.380 7.420 208,585 -0.41(-5.24%)
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.