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, 2015 8.180 8.430 8.180 8.390 333,745 +0.13(+1.57%)
Mar 30, 2015 8.200 8.300 8.180 8.260 113,444 +0.07(+0.85%)
Mar 27, 2015 8.280 8.350 8.150 8.190 183,164 -0.11(-1.33%)
Mar 26, 2015 8.410 8.470 8.280 8.300 136,233 -0.13(-1.54%)
Mar 25, 2015 8.600 8.650 8.370 8.430 171,618 -0.18(-2.09%)
Mar 24, 2015 8.860 8.880 8.560 8.610 177,435 -0.30(-3.37%)
Mar 23, 2015 8.900 8.980 8.780 8.910 208,328 +0.01(+0.11%)
Mar 20, 2015 8.800 8.930 8.700 8.900 285,688 +0.15(+1.71%)
Mar 19, 2015 8.740 8.850 8.640 8.750 186,441 -0.01(-0.11%)
Mar 18, 2015 8.560 8.800 8.530 8.760 169,973 +0.18(+2.10%)
Mar 17, 2015 8.530 8.635 8.530 8.580 139,898 -0.04(-0.46%)
Mar 16, 2015 8.700 8.700 8.560 8.620 113,698 -0.02(-0.23%)
Mar 13, 2015 8.560 8.700 8.440 8.640 143,358 +0.05(+0.58%)
Mar 12, 2015 8.670 8.780 8.530 8.590 162,406 +0.01(+0.12%)
Mar 11, 2015 8.300 8.640 8.270 8.580 358,042 +0.32(+3.87%)
Mar 10, 2015 8.350 8.430 8.250 8.260 220,930 -0.15(-1.78%)
Mar 09, 2015 8.400 8.470 8.270 8.410 228,051 +0.06(+0.72%)
Mar 06, 2015 8.340 8.430 8.300 8.350 202,021 -0.04(-0.48%)
Mar 05, 2015 8.340 8.540 8.230 8.390 209,563 +0.04(+0.48%)
Mar 04, 2015 8.530 8.560 8.300 8.350 207,220 -0.21(-2.45%)
Mar 03, 2015 8.680 8.830 8.530 8.560 361,802 -0.10(-1.15%)
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.