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

Calix Inc (NY: CALX )

28.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2016 7.000 7.180 6.950 7.090 427,787 +0.07(+1.00%)
Mar 30, 2016 7.170 7.225 6.990 7.020 323,035 -0.16(-2.23%)
Mar 29, 2016 6.670 7.220 6.630 7.180 204,073 +0.43(+6.37%)
Mar 28, 2016 6.580 6.810 6.540 6.750 239,289 +0.20(+3.05%)
Mar 24, 2016 6.680 6.550 6.550 6.550 257,400 -0.16(-2.38%)
Mar 23, 2016 7.190 7.220 6.680 6.710 428,707 -0.52(-7.19%)
Mar 22, 2016 7.210 7.340 7.200 7.230 295,423 -0.05(-0.69%)
Mar 21, 2016 7.190 7.320 7.160 7.280 193,291 +0.01(+0.14%)
Mar 18, 2016 7.350 7.420 7.245 7.270 309,842 -0.02(-0.27%)
Mar 17, 2016 7.180 7.333 7.175 7.290 362,396 +0.07(+0.97%)
Mar 16, 2016 7.140 7.330 7.140 7.220 171,930 +0.02(+0.28%)
Mar 15, 2016 7.370 7.380 7.180 7.200 205,571 -0.25(-3.36%)
Mar 14, 2016 7.290 7.630 7.280 7.450 178,962 +0.14(+1.92%)
Mar 11, 2016 7.240 7.340 7.190 7.310 360,331 +0.10(+1.39%)
Mar 10, 2016 7.180 7.330 7.170 7.210 296,357 +0.03(+0.42%)
Mar 09, 2016 7.090 7.280 7.020 7.180 188,306 +0.10(+1.41%)
Mar 08, 2016 7.390 7.490 7.060 7.080 287,462 -0.37(-4.97%)
Mar 07, 2016 7.160 7.500 7.160 7.450 254,628 +0.28(+3.91%)
Mar 04, 2016 7.130 7.200 7.090 7.170 311,866 +0.04(+0.56%)
Mar 03, 2016 6.940 7.140 6.940 7.130 310,083 +0.15(+2.15%)
Mar 02, 2016 6.990 7.050 6.930 6.980 259,314 -0.01(-0.14%)
Mar 01, 2016 6.980 7.070 6.875 6.990 199,586 +0.04(+0.58%)
Feb 29, 2016 6.850 7.020 6.850 6.950 335,434 +0.07(+1.02%)
Feb 26, 2016 6.930 7.010 6.850 6.880 210,844 +0.00(+0.00%)
Feb 25, 2016 6.780 7.070 6.700 6.880 313,586 +0.07(+1.03%)
Feb 24, 2016 6.530 6.940 6.490 6.810 515,637 +0.18(+2.71%)
Feb 23, 2016 6.330 6.670 6.290 6.630 554,448 +0.29(+4.57%)
Feb 22, 2016 5.990 6.368 5.990 6.340 735,692 +0.40(+6.73%)
Feb 19, 2016 5.820 6.010 5.820 5.940 261,334 +0.10(+1.71%)
Feb 18, 2016 5.930 6.000 5.790 5.840 229,683 -0.10(-1.68%)
Feb 17, 2016 6.000 6.200 5.830 5.940 371,585 -0.05(-0.83%)
Feb 16, 2016 5.770 6.050 5.760 5.990 387,306 +0.32(+5.64%)
Feb 12, 2016 5.910 5.670 5.670 5.670 372,500 -0.24(-4.06%)
Feb 11, 2016 6.030 6.070 5.755 5.910 600,188 -0.25(-4.06%)
Feb 10, 2016 6.910 7.070 6.000 6.160 982,507 -1.07(-14.80%)
Feb 09, 2016 7.240 7.510 7.150 7.230 239,482 -0.16(-2.17%)
Feb 08, 2016 7.250 7.450 7.185 7.390 218,940 +0.05(+0.68%)
Feb 05, 2016 7.470 7.520 7.340 7.340 205,142 -0.16(-2.13%)
Feb 04, 2016 7.400 7.680 7.360 7.500 247,008 +0.09(+1.21%)
Feb 03, 2016 7.500 7.590 7.380 7.410 264,635 -0.01(-0.13%)
Feb 02, 2016 7.710 7.820 7.380 7.420 208,585 -0.41(-5.24%)
Feb 01, 2016 7.570 7.870 7.530 7.830 244,982 +0.15(+1.95%)
Jan 29, 2016 7.630 7.760 7.570 7.680 286,465 +0.11(+1.45%)
Jan 28, 2016 7.510 7.720 7.430 7.570 182,885 +0.13(+1.75%)
Jan 27, 2016 7.540 7.630 7.400 7.440 207,049 -0.14(-1.85%)
Jan 26, 2016 7.290 7.610 7.200 7.580 136,831 +0.35(+4.84%)
Jan 25, 2016 7.370 7.510 7.180 7.230 244,933 -0.21(-2.82%)
Jan 22, 2016 7.360 7.510 7.260 7.440 251,971 +0.21(+2.90%)
Jan 21, 2016 7.130 7.310 7.050 7.230 191,230 +0.09(+1.26%)
Jan 20, 2016 7.050 7.245 6.750 7.140 252,125 +0.10(+1.42%)
Jan 19, 2016 7.290 7.350 6.980 7.040 188,383 -0.17(-2.36%)
Jan 15, 2016 7.190 7.210 7.210 7.210 164,600 -0.21(-2.83%)
Jan 14, 2016 7.230 7.520 7.180 7.420 165,368 +0.21(+2.91%)
Jan 13, 2016 7.620 7.720 7.165 7.210 264,699 -0.41(-5.38%)
Jan 12, 2016 7.740 7.780 7.510 7.620 207,109 -0.07(-0.91%)
Jan 11, 2016 7.570 7.820 7.550 7.690 290,099 +0.13(+1.72%)
Jan 08, 2016 7.570 7.780 7.300 7.560 392,094 +0.62(+8.93%)
Jan 07, 2016 7.150 7.200 6.940 6.940 157,360 -0.33(-4.54%)
Jan 06, 2016 7.230 7.430 7.190 7.270 248,155 -0.07(-0.95%)
Jan 05, 2016 7.630 7.640 7.270 7.340 330,971 -0.30(-3.93%)
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.