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

Calix Inc (NY: CALX )

28.40 +0.17 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 11.83 12.41 11.22 11.50 1,017,623 +0.00(+0.00%)
Apr 29, 2020 10.86 11.80 10.57 11.50 1,747,567 +1.51(+15.12%)
Apr 28, 2020 10.00 10.68 9.830 9.990 557,220 +0.07(+0.71%)
Apr 27, 2020 10.25 10.43 9.900 9.920 739,392 +0.08(+0.81%)
Apr 24, 2020 8.420 10.04 8.420 9.840 2,221,900 +2.19(+28.63%)
Apr 23, 2020 7.380 7.820 7.380 7.650 345,886 +0.22(+2.96%)
Apr 22, 2020 7.590 7.830 7.400 7.430 207,588 +0.07(+0.95%)
Apr 21, 2020 7.750 7.810 7.330 7.360 192,306 -0.61(-7.65%)
Apr 20, 2020 7.550 8.080 7.510 7.970 148,172 +0.26(+3.37%)
Apr 17, 2020 7.250 7.740 7.250 7.710 233,300 +0.58(+8.13%)
Apr 16, 2020 7.340 7.560 6.900 7.130 199,716 -0.21(-2.86%)
Apr 15, 2020 7.300 7.430 7.010 7.340 242,848 -0.12(-1.61%)
Apr 14, 2020 7.410 7.670 7.310 7.460 249,219 +0.15(+2.05%)
Apr 13, 2020 7.300 7.430 7.250 7.310 293,316 -0.13(-1.75%)
Apr 09, 2020 7.570 7.630 7.335 7.440 307,400 -0.14(-1.85%)
Apr 08, 2020 7.630 7.690 7.380 7.580 297,243 -0.11(-1.43%)
Apr 07, 2020 8.060 8.455 7.640 7.690 358,292 -0.20(-2.53%)
Apr 06, 2020 7.330 7.940 7.180 7.890 385,575 +0.83(+11.76%)
Apr 03, 2020 7.090 7.180 6.820 7.060 243,300 -0.08(-1.12%)
Apr 02, 2020 6.660 7.170 6.640 7.140 288,083 +0.39(+5.78%)
Apr 01, 2020 6.820 6.960 6.660 6.750 226,987 -0.33(-4.66%)
Mar 31, 2020 7.120 7.290 6.910 7.080 333,972 -0.09(-1.26%)
Mar 30, 2020 6.790 7.250 6.720 7.170 192,023 +0.50(+7.50%)
Mar 27, 2020 7.010 7.140 6.650 6.670 245,000 -0.62(-8.50%)
Mar 26, 2020 6.440 7.290 6.360 7.290 392,755 +0.87(+13.55%)
Mar 25, 2020 6.180 6.610 6.040 6.420 269,244 +0.26(+4.22%)
Mar 24, 2020 6.050 6.240 5.910 6.160 403,738 +0.28(+4.76%)
Mar 23, 2020 6.010 6.060 5.610 5.880 401,448 -0.22(-3.61%)
Mar 20, 2020 6.500 6.650 6.050 6.100 437,300 -0.40(-6.15%)
Mar 19, 2020 5.900 6.620 5.840 6.500 473,142 +0.59(+9.98%)
Mar 18, 2020 6.040 6.260 5.720 5.910 551,096 -0.36(-5.74%)
Mar 17, 2020 6.300 6.440 6.000 6.270 492,785 +0.06(+0.97%)
Mar 16, 2020 6.400 6.570 6.175 6.210 251,152 -0.75(-10.78%)
Mar 13, 2020 6.880 7.000 6.620 6.960 400,900 +0.30(+4.50%)
Mar 12, 2020 7.170 7.170 6.615 6.660 452,780 -0.87(-11.55%)
Mar 11, 2020 7.660 7.795 7.460 7.530 355,391 -0.25(-3.21%)
Mar 10, 2020 8.080 8.220 7.440 7.780 436,855 -0.15(-1.89%)
Mar 09, 2020 8.540 8.540 7.860 7.930 269,811 -0.88(-9.99%)
Mar 06, 2020 8.660 8.880 8.650 8.810 319,700 -0.04(-0.45%)
Mar 05, 2020 8.800 9.185 8.760 8.850 574,526 -0.09(-1.01%)
Mar 04, 2020 9.000 9.120 8.755 8.940 237,577 -0.02(-0.22%)
Mar 03, 2020 8.950 9.100 8.780 8.960 344,589 -0.02(-0.22%)
Mar 02, 2020 9.000 9.150 8.750 8.980 360,762 -0.02(-0.22%)
Feb 28, 2020 8.720 9.050 8.600 9.000 450,500 +0.10(+1.12%)
Feb 27, 2020 9.320 9.430 8.900 8.900 1,023,254 -0.65(-6.81%)
Feb 26, 2020 9.450 9.603 9.327 9.550 269,505 +0.12(+1.27%)
Feb 25, 2020 10.11 10.15 9.400 9.430 335,767 -0.64(-6.36%)
Feb 24, 2020 10.14 10.29 9.970 10.07 248,529 -0.32(-3.08%)
Feb 21, 2020 10.48 10.48 10.19 10.39 379,400 -0.12(-1.14%)
Feb 20, 2020 10.33 10.55 10.23 10.51 491,241 +0.22(+2.14%)
Feb 19, 2020 10.22 10.37 10.09 10.29 304,905 +0.11(+1.08%)
Feb 18, 2020 10.20 10.36 10.07 10.18 344,111 -0.04(-0.39%)
Feb 14, 2020 9.950 10.39 9.935 10.22 568,200 +0.17(+1.69%)
Feb 13, 2020 9.970 10.26 9.880 10.05 587,713 +0.06(+0.60%)
Feb 12, 2020 9.840 10.00 9.760 9.990 718,179 +0.19(+1.94%)
Feb 11, 2020 9.400 9.810 9.365 9.800 1,027,333 +0.53(+5.72%)
Feb 10, 2020 9.230 9.320 9.180 9.270 143,938 +0.03(+0.32%)
Feb 07, 2020 9.250 9.300 9.170 9.240 158,700 +0.03(+0.33%)
Feb 06, 2020 9.350 9.380 9.190 9.210 163,067 -0.17(-1.81%)
Feb 05, 2020 9.350 9.470 9.230 9.380 234,347 +0.13(+1.41%)
Feb 04, 2020 9.130 9.320 9.010 9.250 572,109 +0.12(+1.31%)
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.