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 (%)
Aug 31, 2015 7.680 8.040 7.680 8.010 274,677 +0.25(+3.22%)
Aug 28, 2015 7.690 7.975 7.640 7.760 316,649 +0.07(+0.91%)
Aug 27, 2015 7.340 7.710 7.330 7.690 305,541 +0.37(+5.05%)
Aug 26, 2015 7.170 7.370 6.990 7.320 230,925 +0.22(+3.10%)
Aug 25, 2015 7.310 7.310 7.040 7.100 223,312 +0.02(+0.28%)
Aug 24, 2015 6.930 7.400 6.750 7.080 247,900 -0.25(-3.41%)
Aug 21, 2015 7.010 7.440 6.924 7.330 237,119 +0.19(+2.66%)
Aug 20, 2015 7.380 7.380 7.130 7.140 192,160 -0.28(-3.77%)
Aug 19, 2015 7.520 7.550 7.390 7.420 168,068 -0.17(-2.24%)
Aug 18, 2015 7.790 7.860 7.590 7.590 138,752 -0.24(-3.07%)
Aug 17, 2015 7.920 7.920 7.773 7.830 141,489 -0.09(-1.14%)
Aug 14, 2015 7.850 7.920 7.770 7.920 95,066 +0.10(+1.28%)
Aug 13, 2015 7.800 8.005 7.800 7.820 168,626 -0.01(-0.13%)
Aug 12, 2015 7.850 7.920 7.720 7.830 165,871 -0.03(-0.38%)
Aug 11, 2015 8.020 8.150 7.855 7.860 159,004 -0.26(-3.20%)
Aug 10, 2015 8.010 8.196 8.000 8.120 428,844 +0.14(+1.75%)
Aug 07, 2015 8.000 8.075 7.930 7.980 234,808 -0.12(-1.48%)
Aug 06, 2015 8.300 8.379 7.980 8.100 404,072 -0.15(-1.82%)
Aug 05, 2015 8.320 8.450 8.180 8.250 253,396 -0.02(-0.24%)
Aug 04, 2015 8.340 8.390 8.200 8.270 206,586 -0.07(-0.84%)
Aug 03, 2015 8.400 8.600 8.310 8.340 239,291 -0.09(-1.07%)
Jul 31, 2015 8.500 8.660 8.370 8.430 459,431 -0.02(-0.24%)
Jul 30, 2015 8.290 8.570 8.220 8.450 738,990 +0.26(+3.17%)
Jul 29, 2015 7.900 8.790 7.900 8.190 1,418,506 +1.19(+17.00%)
Jul 28, 2015 6.960 7.080 6.860 7.000 353,427 +0.09(+1.30%)
Jul 27, 2015 6.950 6.980 6.870 6.910 162,658 -0.05(-0.72%)
Jul 24, 2015 6.960 7.100 6.910 6.960 178,546 -0.02(-0.29%)
Jul 23, 2015 7.140 7.250 6.970 6.980 179,272 -0.13(-1.83%)
Jul 22, 2015 7.170 7.250 7.100 7.110 106,126 -0.09(-1.25%)
Jul 21, 2015 7.230 7.410 7.180 7.200 130,106 -0.02(-0.28%)
Jul 20, 2015 7.370 7.420 7.170 7.220 205,989 -0.20(-2.70%)
Jul 17, 2015 7.440 7.530 7.370 7.420 115,632 -0.02(-0.27%)
Jul 16, 2015 7.510 7.640 7.420 7.440 132,263 -0.04(-0.53%)
Jul 15, 2015 7.420 7.590 7.340 7.480 254,894 +0.13(+1.77%)
Jul 14, 2015 7.230 7.360 7.190 7.350 302,568 +0.12(+1.66%)
Jul 13, 2015 7.270 7.335 7.180 7.230 374,792 -0.03(-0.41%)
Jul 10, 2015 7.110 7.310 7.100 7.260 481,008 +0.20(+2.83%)
Jul 09, 2015 7.420 7.420 6.860 7.060 909,108 -0.32(-4.34%)
Jul 08, 2015 7.380 7.460 7.228 7.380 224,076 -0.02(-0.27%)
Jul 07, 2015 7.340 7.440 7.180 7.400 268,410 +0.04(+0.54%)
Jul 06, 2015 7.480 7.560 7.355 7.360 230,473 -0.16(-2.13%)
Jul 02, 2015 7.560 7.520 7.520 7.520 223,200 +0.02(+0.27%)
Jul 01, 2015 7.650 7.760 7.470 7.500 266,509 -0.11(-1.45%)
Jun 30, 2015 7.850 7.850 7.595 7.610 278,242 -0.17(-2.19%)
Jun 29, 2015 7.950 8.040 7.760 7.780 228,929 -0.21(-2.63%)
Jun 26, 2015 8.240 8.250 7.900 7.990 284,351 -0.25(-3.03%)
Jun 25, 2015 8.460 8.460 8.180 8.240 151,295 -0.21(-2.49%)
Jun 24, 2015 8.380 8.470 8.310 8.450 217,589 +0.01(+0.12%)
Jun 23, 2015 8.320 8.470 8.310 8.440 247,815 +0.16(+1.93%)
Jun 22, 2015 8.320 8.440 8.230 8.280 156,852 +0.00(+0.00%)
Jun 19, 2015 8.500 8.500 8.260 8.280 419,843 -0.23(-2.70%)
Jun 18, 2015 8.830 8.830 8.430 8.510 294,009 -0.36(-4.06%)
Jun 17, 2015 8.860 8.945 8.760 8.870 282,138 +0.02(+0.23%)
Jun 16, 2015 8.770 8.960 8.690 8.850 356,509 +0.08(+0.91%)
Jun 15, 2015 8.440 8.840 8.360 8.770 346,282 +0.25(+2.93%)
Jun 12, 2015 8.440 8.560 8.390 8.520 220,239 -0.03(-0.35%)
Jun 11, 2015 8.310 8.550 8.290 8.550 278,788 +0.23(+2.76%)
Jun 10, 2015 8.150 8.350 8.140 8.320 516,695 +0.19(+2.34%)
Jun 09, 2015 8.130 8.190 8.060 8.130 232,816 +0.02(+0.25%)
Jun 08, 2015 8.110 8.180 8.070 8.110 210,612 -0.02(-0.25%)
Jun 05, 2015 7.980 8.150 7.820 8.130 219,007 +0.15(+1.88%)
Jun 04, 2015 8.070 8.090 7.945 7.980 225,807 -0.12(-1.48%)
Jun 03, 2015 8.090 8.200 8.050 8.100 220,828 +0.00(+0.00%)
Jun 02, 2015 8.040 8.240 7.980 8.100 268,418 +0.04(+0.50%)
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.