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

Calix Inc (NY: CALX )

29.78 +0.22 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 31, 2015 7.830 7.870 7.870 7.870 169,100 -0.03(-0.38%)
Dec 30, 2015 7.960 8.110 7.890 7.900 172,638 -0.10(-1.25%)
Dec 29, 2015 7.840 8.090 7.830 8.000 151,281 +0.19(+2.43%)
Dec 28, 2015 7.870 7.940 7.800 7.810 136,225 -0.10(-1.26%)
Dec 24, 2015 7.870 7.910 7.910 7.910 124,600 +0.04(+0.51%)
Dec 23, 2015 7.760 7.970 7.760 7.870 139,190 +0.13(+1.68%)
Dec 22, 2015 7.500 7.750 7.500 7.740 205,946 +0.23(+3.06%)
Dec 21, 2015 7.430 7.550 7.430 7.510 163,083 +0.11(+1.49%)
Dec 18, 2015 7.400 7.580 7.360 7.400 581,261 +0.02(+0.27%)
Dec 17, 2015 7.580 7.660 7.370 7.380 268,363 -0.12(-1.60%)
Dec 16, 2015 7.440 7.730 7.415 7.500 299,652 +0.06(+0.81%)
Dec 15, 2015 7.380 7.540 7.310 7.440 213,656 +0.11(+1.50%)
Dec 14, 2015 7.450 7.500 7.300 7.330 199,868 -0.12(-1.61%)
Dec 11, 2015 7.330 7.520 7.320 7.450 277,794 -0.02(-0.27%)
Dec 10, 2015 7.200 7.580 7.120 7.470 203,269 +0.20(+2.75%)
Dec 09, 2015 7.300 7.450 7.199 7.270 192,132 -0.03(-0.41%)
Dec 08, 2015 7.340 7.350 7.225 7.300 324,434 -0.15(-2.01%)
Dec 07, 2015 7.740 7.800 7.430 7.450 322,192 -0.32(-4.12%)
Dec 04, 2015 7.750 7.860 7.735 7.770 189,720 -0.02(-0.26%)
Dec 03, 2015 7.990 8.070 7.790 7.790 234,284 -0.21(-2.62%)
Dec 02, 2015 7.830 8.060 7.830 8.000 326,620 +0.16(+2.04%)
Dec 01, 2015 7.920 7.940 7.810 7.840 250,641 -0.08(-1.01%)
Nov 30, 2015 7.830 7.960 7.750 7.920 385,473 +0.11(+1.41%)
Nov 27, 2015 7.450 7.870 7.410 7.810 111,703 +0.34(+4.55%)
Nov 25, 2015 7.400 7.470 7.470 7.470 192,700 +0.06(+0.81%)
Nov 24, 2015 7.340 7.420 7.210 7.410 289,692 +0.06(+0.82%)
Nov 23, 2015 7.300 7.455 7.230 7.350 153,855 +0.03(+0.41%)
Nov 20, 2015 7.200 7.430 7.200 7.320 168,858 +0.16(+2.23%)
Nov 19, 2015 7.100 7.270 7.090 7.160 177,775 +0.02(+0.28%)
Nov 18, 2015 7.050 7.200 7.010 7.140 324,395 +0.13(+1.85%)
Nov 17, 2015 7.250 7.355 7.000 7.010 295,999 -0.30(-4.10%)
Nov 16, 2015 7.000 7.340 7.000 7.310 249,838 +0.29(+4.13%)
Nov 13, 2015 7.000 7.230 6.990 7.020 244,282 +0.01(+0.14%)
Nov 12, 2015 7.070 7.130 7.000 7.010 148,653 -0.11(-1.54%)
Nov 11, 2015 7.250 7.370 7.105 7.120 209,255 -0.14(-1.93%)
Nov 10, 2015 7.250 7.340 7.150 7.260 316,575 -0.03(-0.41%)
Nov 09, 2015 7.390 7.480 7.270 7.290 281,196 -0.13(-1.75%)
Nov 06, 2015 7.070 7.440 7.010 7.420 387,827 +0.31(+4.36%)
Nov 05, 2015 7.030 7.200 7.000 7.110 214,634 +0.08(+1.14%)
Nov 04, 2015 6.980 7.140 6.950 7.030 363,118 +0.10(+1.44%)
Nov 03, 2015 6.920 7.090 6.915 6.930 384,742 -0.01(-0.14%)
Nov 02, 2015 6.950 7.010 6.850 6.940 819,770 -0.05(-0.72%)
Oct 30, 2015 7.480 7.600 6.300 6.990 2,135,573 -1.87(-21.11%)
Oct 29, 2015 8.940 9.070 8.760 8.860 167,621 -0.14(-1.56%)
Oct 28, 2015 8.700 9.030 8.610 9.000 236,392 +0.35(+4.05%)
Oct 27, 2015 8.950 8.990 8.580 8.650 186,997 -0.34(-3.78%)
Oct 26, 2015 8.970 9.050 8.900 8.990 192,041 +0.02(+0.22%)
Oct 23, 2015 8.890 9.000 8.830 8.970 136,739 +0.12(+1.36%)
Oct 22, 2015 8.690 8.920 8.640 8.850 295,539 +0.18(+2.08%)
Oct 21, 2015 8.940 8.940 8.670 8.670 130,209 -0.23(-2.58%)
Oct 20, 2015 8.960 9.070 8.790 8.900 262,951 -0.10(-1.11%)
Oct 19, 2015 8.600 9.070 8.550 9.000 582,768 +0.31(+3.57%)
Oct 16, 2015 8.630 8.770 8.480 8.690 179,159 +0.09(+1.05%)
Oct 15, 2015 8.480 8.630 8.410 8.600 189,097 +0.17(+2.02%)
Oct 14, 2015 8.520 8.580 8.410 8.430 145,563 -0.02(-0.24%)
Oct 13, 2015 8.480 8.620 8.370 8.450 139,768 -0.05(-0.59%)
Oct 12, 2015 8.800 8.870 8.470 8.500 130,531 -0.29(-3.30%)
Oct 09, 2015 8.580 8.800 8.540 8.790 162,335 +0.25(+2.93%)
Oct 08, 2015 8.400 8.600 8.350 8.540 198,772 +0.17(+2.03%)
Oct 07, 2015 8.370 8.400 8.120 8.370 260,969 +0.08(+0.97%)
Oct 06, 2015 8.100 8.350 8.100 8.290 199,196 +0.13(+1.59%)
Oct 05, 2015 8.190 8.280 8.010 8.160 395,543 +0.07(+0.87%)
Oct 02, 2015 8.060 8.160 7.990 8.090 230,332 -0.01(-0.12%)
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.