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

Calix Inc (NY: CALX )

31.38 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2017 5.450 5.550 5.400 5.500 114,734 +0.10(+1.85%)
Oct 30, 2017 5.450 5.525 5.325 5.400 216,892 +0.00(+0.00%)
Oct 27, 2017 5.450 5.475 5.300 5.400 324,834 -0.05(-0.92%)
Oct 26, 2017 5.600 5.600 5.375 5.450 173,405 -0.05(-0.91%)
Oct 25, 2017 5.500 5.550 5.400 5.500 158,017 +0.00(+0.00%)
Oct 24, 2017 5.600 5.650 5.450 5.500 207,717 -0.10(-1.79%)
Oct 23, 2017 5.650 5.750 5.550 5.600 297,526 -0.10(-1.75%)
Oct 20, 2017 5.600 5.725 5.450 5.700 214,552 +0.20(+3.64%)
Oct 19, 2017 5.550 5.550 5.400 5.500 368,848 -0.05(-0.90%)
Oct 18, 2017 5.700 5.700 5.450 5.550 258,378 -0.10(-1.77%)
Oct 17, 2017 5.650 5.850 5.600 5.650 176,614 -0.05(-0.88%)
Oct 16, 2017 5.600 5.750 5.450 5.700 180,213 +0.15(+2.70%)
Oct 13, 2017 5.550 5.650 5.450 5.550 109,819 +0.05(+0.91%)
Oct 12, 2017 5.450 5.550 5.400 5.500 129,051 +0.05(+0.92%)
Oct 11, 2017 5.650 5.700 5.350 5.450 313,538 -0.20(-3.54%)
Oct 10, 2017 5.600 5.750 5.500 5.650 197,690 +0.15(+2.73%)
Oct 09, 2017 5.700 5.700 5.450 5.500 102,110 -0.15(-2.65%)
Oct 06, 2017 5.650 5.800 5.500 5.650 166,842 +0.05(+0.89%)
Oct 05, 2017 5.350 5.850 5.300 5.600 560,357 +0.25(+4.67%)
Oct 04, 2017 5.300 5.400 5.100 5.350 493,832 +0.05(+0.94%)
Oct 03, 2017 5.200 5.350 5.200 5.300 194,783 +0.10(+1.92%)
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.