Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calix Inc (NY: CALX )

30.76 +0.13 (+0.42%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 13, 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 (%)
Jan 31, 2020 9.300 9.370 9.030 9.160 393,000 -0.13(-1.40%)
Jan 30, 2020 9.060 9.470 9.000 9.290 478,297 +0.24(+2.65%)
Jan 29, 2020 9.210 9.740 8.980 9.050 699,456 +0.31(+3.55%)
Jan 28, 2020 8.850 8.900 8.630 8.740 290,198 -0.09(-1.02%)
Jan 27, 2020 8.650 8.870 8.560 8.830 231,265 +0.09(+1.03%)
Jan 24, 2020 8.860 8.875 8.660 8.740 243,300 -0.03(-0.34%)
Jan 23, 2020 8.740 8.800 8.690 8.770 219,183 -0.02(-0.23%)
Jan 22, 2020 8.670 8.820 8.640 8.790 196,336 +0.12(+1.38%)
Jan 21, 2020 8.490 8.790 8.490 8.670 236,621 +0.09(+1.05%)
Jan 17, 2020 8.700 8.710 8.520 8.580 184,300 -0.09(-1.04%)
Jan 16, 2020 8.390 8.730 8.370 8.670 264,528 +0.28(+3.34%)
Jan 15, 2020 8.230 8.390 8.230 8.390 158,823 +0.16(+1.94%)
Jan 14, 2020 8.300 8.340 8.190 8.230 114,131 -0.12(-1.44%)
Jan 13, 2020 8.290 8.350 8.150 8.350 133,863 +0.08(+0.97%)
Jan 10, 2020 8.280 8.300 8.180 8.270 179,000 -0.01(-0.12%)
Jan 09, 2020 8.190 8.300 8.140 8.280 156,666 +0.12(+1.47%)
Jan 08, 2020 8.030 8.200 8.010 8.160 144,253 +0.10(+1.24%)
Jan 07, 2020 8.140 8.210 8.000 8.060 131,143 -0.05(-0.62%)
Jan 06, 2020 7.870 8.150 7.800 8.110 177,417 +0.18(+2.27%)
Jan 03, 2020 7.900 8.010 7.770 7.930 109,700 -0.06(-0.75%)
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.