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 (%)
Jun 28, 2019 6.570 6.600 6.476 6.560 502,700 -0.01(-0.15%)
Jun 27, 2019 6.530 6.600 6.460 6.570 207,892 +0.08(+1.23%)
Jun 26, 2019 6.570 6.690 6.460 6.490 207,311 -0.07(-1.07%)
Jun 25, 2019 6.540 6.650 6.500 6.560 261,288 +0.02(+0.31%)
Jun 24, 2019 6.530 6.590 6.500 6.540 205,034 -0.03(-0.46%)
Jun 21, 2019 6.480 6.590 6.470 6.570 324,000 +0.06(+0.92%)
Jun 20, 2019 6.510 6.690 6.485 6.510 179,726 +0.10(+1.56%)
Jun 19, 2019 6.410 6.450 6.330 6.410 208,343 +0.00(+0.00%)
Jun 18, 2019 6.210 6.490 6.190 6.410 268,840 +0.24(+3.89%)
Jun 17, 2019 6.210 6.260 6.080 6.170 186,619 -0.03(-0.48%)
Jun 14, 2019 6.210 6.280 6.135 6.200 152,000 -0.04(-0.64%)
Jun 13, 2019 6.170 6.330 6.150 6.240 160,811 +0.10(+1.63%)
Jun 12, 2019 6.070 6.170 6.070 6.140 207,113 +0.07(+1.15%)
Jun 11, 2019 6.190 6.220 6.050 6.070 158,283 -0.08(-1.30%)
Jun 10, 2019 6.140 6.260 6.090 6.150 129,228 +0.01(+0.16%)
Jun 07, 2019 6.220 6.220 6.125 6.140 157,400 -0.04(-0.65%)
Jun 06, 2019 6.150 6.200 6.045 6.180 294,561 +0.05(+0.82%)
Jun 05, 2019 6.160 6.220 6.070 6.130 138,310 -0.01(-0.16%)
Jun 04, 2019 6.160 6.220 6.100 6.140 120,154 +0.06(+0.99%)
Jun 03, 2019 6.110 6.125 6.000 6.080 223,543 +0.03(+0.50%)
May 31, 2019 6.050 6.160 6.020 6.050 231,300 -0.09(-1.47%)
May 30, 2019 6.210 6.220 5.970 6.140 530,282 -0.06(-0.97%)
May 29, 2019 6.350 6.380 6.180 6.200 363,544 -0.19(-2.97%)
May 28, 2019 6.530 6.560 6.340 6.390 185,191 -0.15(-2.29%)
May 24, 2019 6.480 6.560 6.400 6.540 138,900 +0.16(+2.51%)
May 23, 2019 6.550 6.560 6.260 6.380 257,338 -0.24(-3.63%)
May 22, 2019 6.590 6.690 6.530 6.620 169,649 -0.02(-0.30%)
May 21, 2019 6.520 6.700 6.520 6.640 211,351 +0.11(+1.68%)
May 20, 2019 6.550 6.580 6.420 6.530 185,761 -0.02(-0.31%)
May 17, 2019 6.560 6.695 6.520 6.550 243,200 -0.01(-0.15%)
May 16, 2019 6.600 6.700 6.530 6.560 325,628 -0.10(-1.50%)
May 15, 2019 6.580 6.700 6.570 6.660 385,246 +0.07(+1.06%)
May 14, 2019 6.600 6.650 6.450 6.590 437,035 +0.01(+0.15%)
May 13, 2019 6.690 6.735 6.540 6.580 328,468 -0.27(-3.94%)
May 10, 2019 6.890 6.920 6.750 6.850 264,800 -0.08(-1.15%)
May 09, 2019 7.000 7.120 6.900 6.930 328,422 -0.14(-1.98%)
May 08, 2019 7.150 7.200 7.040 7.070 202,892 -0.06(-0.84%)
May 07, 2019 7.210 7.250 7.010 7.130 294,696 -0.17(-2.33%)
May 06, 2019 7.000 7.350 6.960 7.300 413,400 +0.15(+2.10%)
May 03, 2019 6.980 7.160 6.980 7.150 166,100 +0.15(+2.14%)
May 02, 2019 7.350 7.410 6.980 7.000 337,662 -0.40(-5.41%)
May 01, 2019 7.300 7.570 7.050 7.400 534,940 +0.55(+8.03%)
Apr 30, 2019 7.060 7.085 6.700 6.850 549,513 -0.24(-3.39%)
Apr 29, 2019 7.090 7.225 7.030 7.090 253,091 +0.01(+0.14%)
Apr 26, 2019 6.900 7.090 6.840 7.080 252,300 +0.18(+2.61%)
Apr 25, 2019 7.150 7.150 6.880 6.900 178,904 -0.25(-3.50%)
Apr 24, 2019 7.180 7.310 7.140 7.150 191,357 +0.03(+0.42%)
Apr 23, 2019 6.890 7.220 6.870 7.120 283,092 +0.24(+3.49%)
Apr 22, 2019 6.790 6.910 6.610 6.880 269,384 +0.04(+0.58%)
Apr 18, 2019 6.950 7.050 6.760 6.840 413,500 -0.15(-2.15%)
Apr 17, 2019 6.750 7.010 6.640 6.990 541,502 +0.31(+4.64%)
Apr 16, 2019 6.710 6.750 6.600 6.680 413,095 +0.00(+0.00%)
Apr 15, 2019 6.900 6.940 6.650 6.680 412,745 -0.21(-3.05%)
Apr 12, 2019 6.860 6.980 6.830 6.890 510,900 +0.05(+0.73%)
Apr 11, 2019 7.110 7.133 6.815 6.840 605,131 -0.23(-3.25%)
Apr 10, 2019 7.180 7.350 6.890 7.070 843,929 -0.83(-10.51%)
Apr 09, 2019 7.740 7.990 7.700 7.900 289,138 +0.14(+1.80%)
Apr 08, 2019 7.700 7.770 7.650 7.760 182,329 +0.02(+0.26%)
Apr 05, 2019 7.870 7.870 7.670 7.740 198,500 -0.13(-1.65%)
Apr 04, 2019 7.850 7.890 7.780 7.870 138,047 +0.00(+0.00%)
Apr 03, 2019 7.850 8.020 7.800 7.870 260,474 +0.09(+1.16%)
Apr 02, 2019 7.850 7.920 7.780 7.780 156,132 -0.07(-0.89%)
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.