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

Calix Inc (NY: CALX )

31.38 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2014 10.88 10.97 10.65 10.81 856,948 +0.05(+0.46%)
Oct 30, 2014 9.460 11.09 9.460 10.76 2,826,598 +1.92(+21.72%)
Oct 29, 2014 8.780 9.060 8.680 8.840 838,384 +0.10(+1.14%)
Oct 28, 2014 8.620 8.770 8.550 8.740 861,895 +0.14(+1.63%)
Oct 27, 2014 8.750 8.760 8.840 8.600 153,250 -0.24(-2.71%)
Oct 24, 2014 8.820 8.990 8.620 8.840 204,613 -0.03(-0.34%)
Oct 23, 2014 8.650 8.950 8.640 8.870 200,511 +0.30(+3.50%)
Oct 22, 2014 8.800 8.880 8.560 8.570 156,736 -0.20(-2.28%)
Oct 21, 2014 8.950 8.960 8.710 8.770 338,449 -0.10(-1.13%)
Oct 20, 2014 8.760 8.970 8.760 8.870 136,847 +0.06(+0.68%)
Oct 17, 2014 9.000 9.110 8.800 8.810 219,552 -0.17(-1.89%)
Oct 16, 2014 8.860 9.160 8.790 8.980 336,673 -0.01(-0.11%)
Oct 15, 2014 8.650 9.030 8.500 8.990 355,663 +0.28(+3.21%)
Oct 14, 2014 8.700 8.890 8.600 8.710 183,321 +0.12(+1.40%)
Oct 13, 2014 8.300 8.760 8.300 8.590 313,610 +0.28(+3.37%)
Oct 10, 2014 8.850 8.850 8.270 8.310 371,015 -0.62(-6.94%)
Oct 09, 2014 9.060 9.210 8.820 8.930 205,423 -0.23(-2.51%)
Oct 08, 2014 9.230 9.340 8.990 9.160 706,448 +0.28(+3.15%)
Oct 07, 2014 9.150 9.179 8.840 8.880 256,734 -0.34(-3.69%)
Oct 06, 2014 9.390 9.560 9.200 9.220 126,305 -0.17(-1.81%)
Oct 03, 2014 9.710 9.730 9.330 9.390 172,541 -0.22(-2.29%)
Oct 02, 2014 9.490 9.680 9.370 9.610 132,413 +0.09(+0.95%)
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.