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 (%)
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%)
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.