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

Calix Inc (NY: CALX )

28.23 -0.02 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2018 6.850 6.850 6.850 0 +0.10(+1.48%)
Mar 28, 2018 6.750 6.800 6.650 6.750 143,158 +0.00(+0.00%)
Mar 27, 2018 6.850 7.000 6.750 6.750 131,302 -0.05(-0.74%)
Mar 26, 2018 6.800 6.875 6.700 6.800 149,923 +0.10(+1.49%)
Mar 23, 2018 6.850 6.900 6.700 6.700 232,032 -0.15(-2.19%)
Mar 22, 2018 6.800 6.950 6.785 6.850 120,624 +0.05(+0.74%)
Mar 21, 2018 6.800 6.950 6.750 6.800 170,901 +0.00(+0.00%)
Mar 20, 2018 6.850 6.950 6.700 6.800 142,091 -0.05(-0.73%)
Mar 19, 2018 7.200 7.200 6.850 6.850 249,106 -0.35(-4.86%)
Mar 16, 2018 7.150 7.350 7.150 7.200 558,123 +0.05(+0.70%)
Mar 15, 2018 7.250 7.300 6.900 7.150 326,243 -0.10(-1.38%)
Mar 14, 2018 6.900 7.384 6.850 7.250 533,150 +0.35(+5.07%)
Mar 13, 2018 6.850 6.950 6.800 6.900 136,789 +0.00(+0.00%)
Mar 12, 2018 6.850 6.950 6.807 6.900 95,771 +0.00(+0.00%)
Mar 09, 2018 6.850 6.900 6.750 6.900 152,506 +0.05(+0.73%)
Mar 08, 2018 6.800 6.900 6.750 6.850 140,095 +0.05(+0.74%)
Mar 07, 2018 6.850 6.700 6.800 116,021 +0.00(+0.00%)
Mar 06, 2018 6.750 6.850 6.650 6.800 79,926 +0.05(+0.74%)
Mar 05, 2018 6.700 6.850 6.700 6.750 100,389 +0.00(+0.00%)
Mar 02, 2018 6.500 6.750 6.500 6.750 141,111 +0.20(+3.05%)
Mar 01, 2018 6.550 6.650 6.500 6.550 182,527 +0.00(+0.00%)
Feb 28, 2018 6.850 6.900 6.550 6.550 253,509 -0.30(-4.38%)
Feb 27, 2018 6.900 7.000 6.800 6.850 266,033 -0.10(-1.44%)
Feb 26, 2018 7.000 7.075 6.850 6.950 208,809 +0.00(+0.00%)
Feb 23, 2018 6.900 7.050 6.875 6.950 179,773 +0.05(+0.72%)
Feb 22, 2018 7.000 6.900 252,033 +0.30(+4.55%)
Feb 21, 2018 6.850 6.850 6.600 6.600 301,406 -0.20(-2.94%)
Feb 20, 2018 6.750 7.000 6.700 6.800 298,825 -0.05(-0.73%)
Feb 16, 2018 6.850 6.850 6.850 0 -0.05(-0.72%)
Feb 15, 2018 6.450 7.050 6.350 6.900 355,478 +0.60(+9.52%)
Feb 14, 2018 6.850 6.850 6.000 6.300 877,638 -0.30(-4.55%)
Feb 13, 2018 6.100 6.678 6.100 6.600 614,911 +0.40(+6.45%)
Feb 12, 2018 6.100 6.300 6.050 6.200 275,198 +0.10(+1.64%)
Feb 09, 2018 6.200 6.250 6.000 6.100 245,466 -0.05(-0.81%)
Feb 08, 2018 6.250 6.300 6.150 6.150 209,787 -0.10(-1.60%)
Feb 07, 2018 6.200 6.300 6.150 6.250 141,235 +0.05(+0.81%)
Feb 06, 2018 6.050 6.300 6.047 6.200 380,751 +0.03(+0.40%)
Feb 05, 2018 6.150 6.300 6.100 6.175 283,103 +0.02(+0.41%)
Feb 02, 2018 6.250 6.300 6.150 6.150 273,078 -0.10(-1.60%)
Feb 01, 2018 6.400 6.450 6.250 6.250 185,386 -0.15(-2.34%)
Jan 31, 2018 6.400 6.550 6.400 6.400 317,274 +0.00(+0.00%)
Jan 30, 2018 6.150 6.600 6.150 6.400 773,558 +0.30(+4.92%)
Jan 29, 2018 6.000 6.150 5.900 6.100 254,366 +0.15(+2.52%)
Jan 26, 2018 6.200 6.200 5.950 5.950 251,796 -0.20(-3.25%)
Jan 25, 2018 6.300 6.300 6.050 6.150 248,224 -0.05(-0.81%)
Jan 24, 2018 6.150 6.250 6.000 6.200 279,932 +0.05(+0.81%)
Jan 23, 2018 6.200 6.250 6.050 6.150 130,390 -0.05(-0.81%)
Jan 22, 2018 6.050 6.275 6.050 6.200 203,096 +0.10(+1.64%)
Jan 19, 2018 6.000 6.150 5.950 6.100 152,335 +0.05(+0.83%)
Jan 18, 2018 6.100 6.100 5.900 6.050 281,774 +0.00(+0.00%)
Jan 17, 2018 6.300 6.300 6.000 6.050 232,024 -0.25(-3.97%)
Jan 16, 2018 6.000 6.350 6.000 6.300 322,114 +0.35(+5.88%)
Jan 12, 2018 5.950 5.950 5.950 0 -0.05(-0.83%)
Jan 11, 2018 5.900 6.150 5.850 6.000 209,059 +0.05(+0.84%)
Jan 10, 2018 5.700 6.000 5.600 5.950 159,822 +0.30(+5.31%)
Jan 09, 2018 5.700 5.800 5.600 5.650 92,873 -0.05(-0.88%)
Jan 08, 2018 5.700 5.750 5.550 5.700 77,024 +0.00(+0.00%)
Jan 05, 2018 5.700 5.775 5.650 5.700 107,184 +0.00(+0.00%)
Jan 04, 2018 5.800 5.950 5.700 5.700 237,129 -0.05(-0.87%)
Jan 03, 2018 5.750 5.850 5.625 5.750 555,854 -0.05(-0.86%)
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.