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 (%)
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%)
Jun 01, 2015 7.780 8.070 7.780 8.060 541,386 +0.06(+0.75%)
May 29, 2015 7.950 8.060 7.830 8.000 307,118 +0.00(+0.00%)
May 28, 2015 7.850 8.000 7.800 8.000 304,754 +0.11(+1.39%)
May 27, 2015 7.760 7.970 7.660 7.890 230,188 +0.13(+1.68%)
May 26, 2015 7.900 7.930 7.750 7.760 200,706 -0.15(-1.90%)
May 22, 2015 7.950 7.910 7.910 7.910 373,100 +0.00(+0.00%)
May 21, 2015 7.830 7.930 7.810 7.910 279,690 +0.12(+1.54%)
May 20, 2015 7.600 7.850 7.580 7.790 339,071 +0.16(+2.10%)
May 19, 2015 7.850 7.850 7.620 7.630 214,958 -0.27(-3.42%)
May 18, 2015 7.680 7.920 7.650 7.900 231,024 +0.22(+2.86%)
May 15, 2015 7.630 7.875 7.590 7.680 519,202 +0.06(+0.79%)
May 14, 2015 7.530 7.710 7.500 7.620 605,831 +0.13(+1.74%)
May 13, 2015 7.450 7.510 7.370 7.490 241,392 +0.09(+1.22%)
May 12, 2015 7.480 7.530 7.270 7.400 203,229 -0.11(-1.46%)
May 11, 2015 7.510 7.600 7.500 7.510 194,783 +0.02(+0.27%)
May 08, 2015 7.580 7.580 7.410 7.490 388,497 +0.05(+0.67%)
May 07, 2015 7.450 7.730 7.390 7.440 455,576 +0.03(+0.40%)
May 06, 2015 7.560 7.600 7.340 7.410 398,935 -0.14(-1.85%)
May 05, 2015 7.380 7.560 7.360 7.550 789,843 +0.17(+2.30%)
May 04, 2015 7.330 7.480 7.290 7.380 667,321 +0.09(+1.23%)
May 01, 2015 7.400 7.510 7.250 7.290 837,677 -0.10(-1.35%)
Apr 30, 2015 7.900 7.970 7.370 7.390 1,070,924 -0.61(-7.63%)
Apr 29, 2015 7.480 8.490 7.320 8.000 1,077,709 -0.69(-7.94%)
Apr 28, 2015 8.420 8.740 8.370 8.690 453,966 +0.27(+3.21%)
Apr 27, 2015 8.440 8.610 8.400 8.420 285,400 -0.02(-0.24%)
Apr 24, 2015 8.570 8.620 8.420 8.440 247,073 -0.05(-0.59%)
Apr 23, 2015 8.450 8.550 8.430 8.490 216,229 +0.01(+0.12%)
Apr 22, 2015 8.570 8.570 8.430 8.480 250,860 -0.07(-0.82%)
Apr 21, 2015 8.650 8.650 8.520 8.550 135,576 -0.07(-0.81%)
Apr 20, 2015 8.610 8.670 8.480 8.620 194,932 +0.09(+1.06%)
Apr 17, 2015 8.690 8.770 8.420 8.530 161,763 -0.22(-2.51%)
Apr 16, 2015 8.700 8.810 8.700 8.750 69,191 +0.00(+0.00%)
Apr 15, 2015 8.840 8.840 8.650 8.750 205,718 -0.01(-0.11%)
Apr 14, 2015 8.730 8.880 8.690 8.760 299,988 +0.06(+0.69%)
Apr 13, 2015 8.560 8.750 8.550 8.700 371,469 +0.13(+1.52%)
Apr 10, 2015 8.530 8.600 8.470 8.570 226,736 +0.04(+0.47%)
Apr 09, 2015 8.640 8.660 8.410 8.530 129,237 -0.08(-0.93%)
Apr 08, 2015 8.600 8.650 8.380 8.610 181,125 -0.03(-0.35%)
Apr 07, 2015 8.600 8.710 8.570 8.640 99,272 +0.02(+0.23%)
Apr 06, 2015 8.610 8.680 8.490 8.620 125,842 -0.02(-0.23%)
Apr 02, 2015 8.470 8.640 8.640 8.640 141,400 +0.19(+2.25%)
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.