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, 2017 7.150 7.400 7.050 7.250 265,419 +0.15(+2.11%)
Mar 30, 2017 7.050 7.225 7.000 7.100 130,752 +0.05(+0.71%)
Mar 29, 2017 6.950 7.050 6.950 7.050 47,069 +0.05(+0.71%)
Mar 28, 2017 7.150 7.200 6.950 7.000 111,791 -0.20(-2.78%)
Mar 27, 2017 6.900 7.250 6.850 7.200 291,038 +0.16(+2.27%)
Mar 24, 2017 7.100 7.150 6.950 7.040 107,254 -0.06(-0.85%)
Mar 23, 2017 6.850 7.150 6.850 7.100 203,740 +0.25(+3.65%)
Mar 22, 2017 6.950 7.050 6.850 6.850 156,981 -0.10(-1.44%)
Mar 21, 2017 7.000 7.100 6.950 6.950 100,806 -0.10(-1.42%)
Mar 20, 2017 7.100 7.150 7.000 7.050 50,640 -0.15(-2.08%)
Mar 17, 2017 7.050 7.250 7.000 7.200 191,488 +0.15(+2.13%)
Mar 16, 2017 7.050 7.100 6.950 7.050 66,362 +0.00(+0.00%)
Mar 15, 2017 6.900 7.050 6.900 7.050 113,161 +0.15(+2.17%)
Mar 14, 2017 7.000 7.000 6.900 6.900 54,848 -0.05(-0.72%)
Mar 13, 2017 7.050 6.875 6.950 70,593 +0.00(+0.00%)
Mar 10, 2017 7.050 7.050 6.900 6.950 109,106 -0.10(-1.42%)
Mar 09, 2017 6.900 7.050 6.900 7.050 167,659 +0.20(+2.92%)
Mar 08, 2017 7.000 7.000 6.850 6.850 113,222 -0.05(-0.72%)
Mar 07, 2017 7.050 7.100 6.900 6.900 75,695 -0.15(-2.13%)
Mar 06, 2017 7.000 7.150 6.950 7.050 128,844 +0.05(+0.71%)
Mar 03, 2017 6.900 7.025 6.800 7.000 269,620 +0.10(+1.45%)
Mar 02, 2017 7.050 7.150 6.900 6.900 131,542 -0.15(-2.13%)
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.