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 (%)
Mar 31, 2016 7.000 7.180 6.950 7.090 427,787 +0.07(+1.00%)
Mar 30, 2016 7.170 7.225 6.990 7.020 323,035 -0.16(-2.23%)
Mar 29, 2016 6.670 7.220 6.630 7.180 204,073 +0.43(+6.37%)
Mar 28, 2016 6.580 6.810 6.540 6.750 239,289 +0.20(+3.05%)
Mar 24, 2016 6.680 6.550 6.550 6.550 257,400 -0.16(-2.38%)
Mar 23, 2016 7.190 7.220 6.680 6.710 428,707 -0.52(-7.19%)
Mar 22, 2016 7.210 7.340 7.200 7.230 295,423 -0.05(-0.69%)
Mar 21, 2016 7.190 7.320 7.160 7.280 193,291 +0.01(+0.14%)
Mar 18, 2016 7.350 7.420 7.245 7.270 309,842 -0.02(-0.27%)
Mar 17, 2016 7.180 7.333 7.175 7.290 362,396 +0.07(+0.97%)
Mar 16, 2016 7.140 7.330 7.140 7.220 171,930 +0.02(+0.28%)
Mar 15, 2016 7.370 7.380 7.180 7.200 205,571 -0.25(-3.36%)
Mar 14, 2016 7.290 7.630 7.280 7.450 178,962 +0.14(+1.92%)
Mar 11, 2016 7.240 7.340 7.190 7.310 360,331 +0.10(+1.39%)
Mar 10, 2016 7.180 7.330 7.170 7.210 296,357 +0.03(+0.42%)
Mar 09, 2016 7.090 7.280 7.020 7.180 188,306 +0.10(+1.41%)
Mar 08, 2016 7.390 7.490 7.060 7.080 287,462 -0.37(-4.97%)
Mar 07, 2016 7.160 7.500 7.160 7.450 254,628 +0.28(+3.91%)
Mar 04, 2016 7.130 7.200 7.090 7.170 311,866 +0.04(+0.56%)
Mar 03, 2016 6.940 7.140 6.940 7.130 310,083 +0.15(+2.15%)
Mar 02, 2016 6.990 7.050 6.930 6.980 259,314 -0.01(-0.14%)
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.