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

Calix Inc (NY: CALX )

29.56 +0.64 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
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.