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 29, 2019 7.780 7.810 7.410 7.700 908,300 -0.02(-0.26%)
Mar 28, 2019 7.730 7.820 7.650 7.720 131,966 +0.00(+0.00%)
Mar 27, 2019 7.640 7.760 7.590 7.720 170,458 +0.07(+0.92%)
Mar 26, 2019 7.750 7.860 7.600 7.650 396,541 -0.10(-1.29%)
Mar 25, 2019 7.670 7.890 7.670 7.750 386,425 +0.05(+0.65%)
Mar 22, 2019 7.910 8.010 7.640 7.700 494,100 -0.29(-3.63%)
Mar 21, 2019 7.910 8.040 7.895 7.990 173,228 +0.08(+1.01%)
Mar 20, 2019 7.980 8.030 7.820 7.910 194,142 -0.07(-0.88%)
Mar 19, 2019 8.200 8.200 7.940 7.980 194,132 -0.17(-2.09%)
Mar 18, 2019 8.040 8.175 8.010 8.150 253,290 +0.11(+1.37%)
Mar 15, 2019 7.930 8.080 7.850 8.040 441,900 +0.19(+2.42%)
Mar 14, 2019 7.900 7.900 7.760 7.850 155,222 -0.02(-0.25%)
Mar 13, 2019 7.960 8.010 7.800 7.870 161,672 -0.07(-0.88%)
Mar 12, 2019 7.970 8.080 7.860 7.940 202,360 -0.03(-0.38%)
Mar 11, 2019 7.810 8.030 7.800 7.970 227,082 +0.20(+2.57%)
Mar 08, 2019 7.750 7.830 7.700 7.770 503,200 -0.04(-0.51%)
Mar 07, 2019 7.870 7.930 7.770 7.810 351,849 -0.10(-1.26%)
Mar 06, 2019 8.160 8.160 7.890 7.910 463,588 -0.24(-2.94%)
Mar 05, 2019 8.180 8.267 8.090 8.150 207,566 +0.01(+0.12%)
Mar 04, 2019 8.230 8.280 8.100 8.140 417,803 -0.02(-0.25%)
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.