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

Calix Inc (NY: CALX )

29.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 29, 2017 5.950 5.950 5.950 0 -0.40(-6.30%)
Dec 28, 2017 6.400 6.500 6.300 6.350 108,696 -0.05(-0.78%)
Dec 27, 2017 6.450 6.540 6.400 6.400 109,876 -0.05(-0.78%)
Dec 26, 2017 6.400 6.550 6.350 6.450 132,421 +0.05(+0.78%)
Dec 22, 2017 6.500 6.601 6.375 6.400 84,638 -0.10(-1.54%)
Dec 21, 2017 6.450 6.650 6.450 6.500 214,270 +0.05(+0.78%)
Dec 20, 2017 6.400 6.500 6.350 6.450 176,064 +0.10(+1.57%)
Dec 19, 2017 6.450 6.550 6.350 6.350 449,309 -0.10(-1.55%)
Dec 18, 2017 6.650 6.750 6.450 6.450 292,536 -0.20(-3.01%)
Dec 15, 2017 6.450 6.675 6.400 6.650 572,250 +0.20(+3.10%)
Dec 14, 2017 6.450 6.550 6.425 6.450 342,306 -0.05(-0.77%)
Dec 13, 2017 6.400 6.525 6.250 6.500 392,135 +0.05(+0.78%)
Dec 12, 2017 6.400 6.500 6.350 6.450 205,379 +0.05(+0.78%)
Dec 11, 2017 6.350 6.450 6.300 6.400 221,980 +0.10(+1.59%)
Dec 08, 2017 6.450 6.450 6.250 6.300 155,534 +0.00(+0.00%)
Dec 07, 2017 6.500 6.550 6.250 231,044 +0.00(+0.00%)
Dec 06, 2017 6.550 6.600 6.400 6.500 249,724 -0.05(-0.76%)
Dec 05, 2017 6.700 6.700 6.525 6.550 204,725 -0.15(-2.24%)
Dec 04, 2017 6.900 6.900 6.650 6.700 292,277 -0.05(-0.74%)
Dec 01, 2017 6.750 6.800 6.500 6.750 356,134 +0.15(+2.27%)
Nov 30, 2017 6.850 6.900 6.600 6.600 688,200 -0.30(-4.35%)
Nov 29, 2017 6.650 6.900 6.450 6.900 412,466 +0.30(+4.55%)
Nov 28, 2017 6.850 7.000 6.450 6.600 415,233 -0.25(-3.65%)
Nov 27, 2017 6.900 7.200 6.850 6.850 216,998 -0.10(-1.44%)
Nov 24, 2017 6.900 7.050 6.850 6.950 134,674 +0.00(+0.00%)
Nov 22, 2017 6.750 7.000 6.750 6.950 315,058 +0.15(+2.21%)
Nov 21, 2017 6.950 6.975 6.675 6.800 407,379 -0.10(-1.45%)
Nov 20, 2017 6.400 6.950 6.302 6.900 547,689 +0.45(+6.98%)
Nov 17, 2017 6.250 6.500 6.250 6.450 342,450 +0.10(+1.57%)
Nov 16, 2017 6.100 6.400 6.100 6.350 276,185 +0.25(+4.10%)
Nov 15, 2017 6.000 6.325 5.925 6.100 351,901 -0.10(-1.61%)
Nov 14, 2017 6.300 6.450 6.150 6.200 212,970 -0.20(-3.13%)
Nov 13, 2017 6.200 6.500 6.200 6.400 168,995 +0.15(+2.40%)
Nov 10, 2017 6.300 6.450 6.150 6.250 283,601 +0.00(+0.00%)
Nov 09, 2017 5.750 6.350 5.750 6.250 816,301 +0.55(+9.65%)
Nov 08, 2017 5.450 5.750 5.400 5.700 853,265 +0.50(+9.62%)
Nov 07, 2017 5.400 5.500 5.200 5.200 254,895 -0.30(-5.45%)
Nov 06, 2017 5.400 5.550 5.350 5.500 122,732 +0.15(+2.80%)
Nov 03, 2017 5.400 5.450 5.300 5.350 161,837 -0.05(-0.93%)
Nov 02, 2017 5.400 5.450 5.350 5.400 189,389 -0.05(-0.92%)
Nov 01, 2017 5.600 5.600 5.400 5.450 194,754 -0.05(-0.91%)
Oct 31, 2017 5.450 5.550 5.400 5.500 114,734 +0.10(+1.85%)
Oct 30, 2017 5.450 5.525 5.325 5.400 216,892 +0.00(+0.00%)
Oct 27, 2017 5.450 5.475 5.300 5.400 324,834 -0.05(-0.92%)
Oct 26, 2017 5.600 5.600 5.375 5.450 173,405 -0.05(-0.91%)
Oct 25, 2017 5.500 5.550 5.400 5.500 158,017 +0.00(+0.00%)
Oct 24, 2017 5.600 5.650 5.450 5.500 207,717 -0.10(-1.79%)
Oct 23, 2017 5.650 5.750 5.550 5.600 297,526 -0.10(-1.75%)
Oct 20, 2017 5.600 5.725 5.450 5.700 214,552 +0.20(+3.64%)
Oct 19, 2017 5.550 5.550 5.400 5.500 368,848 -0.05(-0.90%)
Oct 18, 2017 5.700 5.700 5.450 5.550 258,378 -0.10(-1.77%)
Oct 17, 2017 5.650 5.850 5.600 5.650 176,614 -0.05(-0.88%)
Oct 16, 2017 5.600 5.750 5.450 5.700 180,213 +0.15(+2.70%)
Oct 13, 2017 5.550 5.650 5.450 5.550 109,819 +0.05(+0.91%)
Oct 12, 2017 5.450 5.550 5.400 5.500 129,051 +0.05(+0.92%)
Oct 11, 2017 5.650 5.700 5.350 5.450 313,538 -0.20(-3.54%)
Oct 10, 2017 5.600 5.750 5.500 5.650 197,690 +0.15(+2.73%)
Oct 09, 2017 5.700 5.700 5.450 5.500 102,110 -0.15(-2.65%)
Oct 06, 2017 5.650 5.800 5.500 5.650 166,842 +0.05(+0.89%)
Oct 05, 2017 5.350 5.850 5.300 5.600 560,357 +0.25(+4.67%)
Oct 04, 2017 5.300 5.400 5.100 5.350 493,832 +0.05(+0.94%)
Oct 03, 2017 5.200 5.350 5.200 5.300 194,783 +0.10(+1.92%)
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.