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

Calix Inc (NY: CALX )

30.63 +0.56 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2015 9.690 9.930 9.600 9.600 231,548 -0.19(-1.94%)
Jan 29, 2015 9.990 9.990 9.500 9.790 249,176 -0.19(-1.90%)
Jan 28, 2015 10.06 10.13 9.930 9.980 218,394 +0.05(+0.50%)
Jan 27, 2015 9.870 10.10 9.820 9.930 104,307 -0.09(-0.90%)
Jan 26, 2015 9.900 10.11 9.810 10.02 115,885 +0.09(+0.91%)
Jan 23, 2015 10.07 10.20 9.900 9.930 213,347 -0.17(-1.68%)
Jan 22, 2015 9.750 10.10 9.580 10.10 241,702 +0.41(+4.23%)
Jan 21, 2015 9.570 9.950 9.510 9.690 221,368 +0.11(+1.15%)
Jan 20, 2015 9.390 9.605 9.220 9.580 302,848 +0.22(+2.35%)
Jan 16, 2015 9.100 9.420 9.050 9.360 229,630 +0.19(+2.07%)
Jan 15, 2015 9.660 9.660 9.050 9.170 226,276 -0.44(-4.58%)
Jan 14, 2015 9.500 9.690 9.440 9.610 133,920 +0.02(+0.21%)
Jan 13, 2015 9.760 9.990 9.420 9.590 143,826 -0.11(-1.13%)
Jan 12, 2015 9.740 9.800 9.590 9.700 175,161 -0.03(-0.31%)
Jan 09, 2015 9.700 9.900 9.580 9.730 149,106 +0.00(+0.00%)
Jan 08, 2015 9.740 9.950 9.690 9.730 104,976 +0.07(+0.72%)
Jan 07, 2015 9.860 9.860 9.520 9.660 170,513 -0.07(-0.72%)
Jan 06, 2015 9.820 9.900 9.420 9.730 256,468 -0.09(-0.92%)
Jan 05, 2015 9.880 9.990 9.670 9.820 135,605 -0.19(-1.90%)
Jan 02, 2015 10.08 10.15 9.760 10.01 164,745 -0.01(-0.10%)
Dec 31, 2014 10.10 10.02 10.02 10.02 149,600 -0.01(-0.10%)
Dec 30, 2014 9.770 10.09 9.680 10.03 172,261 +0.19(+1.93%)
Dec 29, 2014 10.09 10.18 9.820 9.840 154,282 -0.32(-3.15%)
Dec 26, 2014 10.22 10.33 10.12 10.16 65,958 -0.05(-0.49%)
Dec 24, 2014 10.38 10.21 10.21 10.21 131,000 -0.17(-1.64%)
Dec 23, 2014 10.41 10.46 10.28 10.38 144,060 -0.01(-0.10%)
Dec 22, 2014 10.20 10.44 10.14 10.39 210,175 +0.24(+2.36%)
Dec 19, 2014 10.10 10.21 10.05 10.15 246,402 +0.00(+0.00%)
Dec 18, 2014 10.00 10.25 9.840 10.15 233,190 +0.26(+2.63%)
Dec 17, 2014 9.500 9.910 9.420 9.890 185,570 +0.44(+4.66%)
Dec 16, 2014 9.350 9.710 9.250 9.450 265,729 +0.05(+0.53%)
Dec 15, 2014 9.670 9.760 9.350 9.400 283,222 -0.15(-1.57%)
Dec 12, 2014 9.820 9.840 9.550 9.550 259,484 -0.41(-4.12%)
Dec 11, 2014 9.910 10.19 9.810 9.960 223,191 +0.15(+1.53%)
Dec 10, 2014 10.29 10.42 9.800 9.810 248,021 -0.55(-5.31%)
Dec 09, 2014 9.970 10.51 9.890 10.36 321,219 +0.30(+2.98%)
Dec 08, 2014 10.11 10.33 10.02 10.06 156,356 -0.15(-1.47%)
Dec 05, 2014 10.19 10.45 10.19 10.21 247,454 +0.01(+0.10%)
Dec 04, 2014 10.55 10.62 10.16 10.20 265,919 -0.33(-3.13%)
Dec 03, 2014 10.30 10.61 10.30 10.53 215,404 +0.21(+2.03%)
Dec 02, 2014 10.12 10.49 10.02 10.32 358,336 +0.26(+2.58%)
Dec 01, 2014 10.53 10.55 9.890 10.06 487,193 -0.54(-5.09%)
Nov 28, 2014 10.69 10.97 10.55 10.60 270,919 -0.15(-1.40%)
Nov 26, 2014 10.81 10.75 10.75 10.75 204,100 +0.03(+0.28%)
Nov 25, 2014 10.49 10.79 10.47 10.72 227,578 +0.27(+2.58%)
Nov 24, 2014 10.51 10.66 10.40 10.45 255,297 -0.02(-0.19%)
Nov 21, 2014 11.17 11.24 10.42 10.47 492,367 -0.54(-4.90%)
Nov 20, 2014 10.57 11.02 10.49 11.01 206,622 +0.30(+2.80%)
Nov 19, 2014 10.70 10.79 10.53 10.71 232,281 -0.03(-0.28%)
Nov 18, 2014 10.71 10.90 10.69 10.74 254,034 +0.06(+0.56%)
Nov 17, 2014 10.94 11.04 10.65 10.68 266,960 -0.28(-2.55%)
Nov 14, 2014 10.78 11.09 10.74 10.96 270,848 +0.23(+2.14%)
Nov 13, 2014 11.09 11.26 10.67 10.73 457,553 -0.34(-3.07%)
Nov 12, 2014 11.21 11.34 11.04 11.07 487,762 -0.24(-2.12%)
Nov 11, 2014 11.42 11.60 11.24 11.31 331,874 -0.07(-0.62%)
Nov 10, 2014 11.35 11.51 11.29 11.38 472,571 -0.06(-0.52%)
Nov 07, 2014 11.41 11.49 11.15 11.44 467,805 +0.00(+0.00%)
Nov 06, 2014 11.01 11.53 10.95 11.44 633,182 +0.41(+3.72%)
Nov 05, 2014 11.04 11.13 10.85 11.03 231,138 +0.04(+0.36%)
Nov 04, 2014 10.83 11.41 10.79 10.99 791,512 +0.15(+1.38%)
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.