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: 4:10 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 (%)
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%)
Apr 01, 2019 7.750 7.880 7.724 7.850 282,196 +0.15(+1.95%)
Mar 29, 2019 7.780 7.810 7.410 7.700 908,300 -0.02(-0.26%)
Mar 28, 2019 7.730 7.820 7.650 7.720 131,966 +0.00(+0.00%)
Mar 27, 2019 7.640 7.760 7.590 7.720 170,458 +0.07(+0.92%)
Mar 26, 2019 7.750 7.860 7.600 7.650 396,541 -0.10(-1.29%)
Mar 25, 2019 7.670 7.890 7.670 7.750 386,425 +0.05(+0.65%)
Mar 22, 2019 7.910 8.010 7.640 7.700 494,100 -0.29(-3.63%)
Mar 21, 2019 7.910 8.040 7.895 7.990 173,228 +0.08(+1.01%)
Mar 20, 2019 7.980 8.030 7.820 7.910 194,142 -0.07(-0.88%)
Mar 19, 2019 8.200 8.200 7.940 7.980 194,132 -0.17(-2.09%)
Mar 18, 2019 8.040 8.175 8.010 8.150 253,290 +0.11(+1.37%)
Mar 15, 2019 7.930 8.080 7.850 8.040 441,900 +0.19(+2.42%)
Mar 14, 2019 7.900 7.900 7.760 7.850 155,222 -0.02(-0.25%)
Mar 13, 2019 7.960 8.010 7.800 7.870 161,672 -0.07(-0.88%)
Mar 12, 2019 7.970 8.080 7.860 7.940 202,360 -0.03(-0.38%)
Mar 11, 2019 7.810 8.030 7.800 7.970 227,082 +0.20(+2.57%)
Mar 08, 2019 7.750 7.830 7.700 7.770 503,200 -0.04(-0.51%)
Mar 07, 2019 7.870 7.930 7.770 7.810 351,849 -0.10(-1.26%)
Mar 06, 2019 8.160 8.160 7.890 7.910 463,588 -0.24(-2.94%)
Mar 05, 2019 8.180 8.267 8.090 8.150 207,566 +0.01(+0.12%)
Mar 04, 2019 8.230 8.280 8.100 8.140 417,803 -0.02(-0.25%)
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.