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

Calix Inc (NY: CALX )

27.73 -0.32 (-1.14%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 6.500 6.700 6.450 6.650 223,892 +0.15(+2.31%)
Apr 27, 2018 6.700 6.700 6.500 6.500 74,836 -0.15(-2.26%)
Apr 26, 2018 6.600 6.725 6.500 6.650 163,519 +0.05(+0.76%)
Apr 25, 2018 6.650 6.750 6.525 6.600 148,026 -0.05(-0.75%)
Apr 24, 2018 6.800 6.800 6.550 6.650 280,193 -0.15(-2.21%)
Apr 23, 2018 6.900 6.950 6.750 6.800 57,714 -0.05(-0.73%)
Apr 20, 2018 6.750 6.900 6.700 6.850 153,563 +0.05(+0.74%)
Apr 19, 2018 6.900 6.900 6.750 6.800 66,000 -0.15(-2.16%)
Apr 18, 2018 7.100 7.100 6.900 6.950 185,214 -0.15(-2.11%)
Apr 17, 2018 6.950 7.150 6.900 7.100 203,411 +0.15(+2.16%)
Apr 16, 2018 6.900 7.000 6.800 6.950 143,943 +0.05(+0.72%)
Apr 13, 2018 6.950 6.950 6.800 6.900 69,816 -0.05(-0.72%)
Apr 12, 2018 7.000 7.000 6.900 6.950 55,529 +0.00(+0.00%)
Apr 11, 2018 6.850 7.000 6.850 6.950 69,327 +0.05(+0.72%)
Apr 10, 2018 6.700 6.900 6.590 6.900 153,635 +0.25(+3.76%)
Apr 09, 2018 6.650 6.800 6.600 6.650 101,574 +0.00(+0.00%)
Apr 06, 2018 6.750 6.900 6.600 6.650 123,238 -0.15(-2.21%)
Apr 05, 2018 6.800 6.900 6.700 6.800 113,178 +0.05(+0.74%)
Apr 04, 2018 6.600 6.750 6.550 6.750 113,681 +0.10(+1.50%)
Apr 03, 2018 6.650 6.716 6.600 6.650 125,935 +0.00(+0.00%)
Apr 02, 2018 6.800 6.816 6.450 6.650 165,649 -0.20(-2.92%)
Mar 29, 2018 6.850 6.850 6.850 0 +0.10(+1.48%)
Mar 28, 2018 6.750 6.800 6.650 6.750 143,158 +0.00(+0.00%)
Mar 27, 2018 6.850 7.000 6.750 6.750 131,302 -0.05(-0.74%)
Mar 26, 2018 6.800 6.875 6.700 6.800 149,923 +0.10(+1.49%)
Mar 23, 2018 6.850 6.900 6.700 6.700 232,032 -0.15(-2.19%)
Mar 22, 2018 6.800 6.950 6.785 6.850 120,624 +0.05(+0.74%)
Mar 21, 2018 6.800 6.950 6.750 6.800 170,901 +0.00(+0.00%)
Mar 20, 2018 6.850 6.950 6.700 6.800 142,091 -0.05(-0.73%)
Mar 19, 2018 7.200 7.200 6.850 6.850 249,106 -0.35(-4.86%)
Mar 16, 2018 7.150 7.350 7.150 7.200 558,123 +0.05(+0.70%)
Mar 15, 2018 7.250 7.300 6.900 7.150 326,243 -0.10(-1.38%)
Mar 14, 2018 6.900 7.384 6.850 7.250 533,150 +0.35(+5.07%)
Mar 13, 2018 6.850 6.950 6.800 6.900 136,789 +0.00(+0.00%)
Mar 12, 2018 6.850 6.950 6.807 6.900 95,771 +0.00(+0.00%)
Mar 09, 2018 6.850 6.900 6.750 6.900 152,506 +0.05(+0.73%)
Mar 08, 2018 6.800 6.900 6.750 6.850 140,095 +0.05(+0.74%)
Mar 07, 2018 6.850 6.700 6.800 116,021 +0.00(+0.00%)
Mar 06, 2018 6.750 6.850 6.650 6.800 79,926 +0.05(+0.74%)
Mar 05, 2018 6.700 6.850 6.700 6.750 100,389 +0.00(+0.00%)
Mar 02, 2018 6.500 6.750 6.500 6.750 141,111 +0.20(+3.05%)
Mar 01, 2018 6.550 6.650 6.500 6.550 182,527 +0.00(+0.00%)
Feb 28, 2018 6.850 6.900 6.550 6.550 253,509 -0.30(-4.38%)
Feb 27, 2018 6.900 7.000 6.800 6.850 266,033 -0.10(-1.44%)
Feb 26, 2018 7.000 7.075 6.850 6.950 208,809 +0.00(+0.00%)
Feb 23, 2018 6.900 7.050 6.875 6.950 179,773 +0.05(+0.72%)
Feb 22, 2018 7.000 6.900 252,033 +0.30(+4.55%)
Feb 21, 2018 6.850 6.850 6.600 6.600 301,406 -0.20(-2.94%)
Feb 20, 2018 6.750 7.000 6.700 6.800 298,825 -0.05(-0.73%)
Feb 16, 2018 6.850 6.850 6.850 0 -0.05(-0.72%)
Feb 15, 2018 6.450 7.050 6.350 6.900 355,478 +0.60(+9.52%)
Feb 14, 2018 6.850 6.850 6.000 6.300 877,638 -0.30(-4.55%)
Feb 13, 2018 6.100 6.678 6.100 6.600 614,911 +0.40(+6.45%)
Feb 12, 2018 6.100 6.300 6.050 6.200 275,198 +0.10(+1.64%)
Feb 09, 2018 6.200 6.250 6.000 6.100 245,466 -0.05(-0.81%)
Feb 08, 2018 6.250 6.300 6.150 6.150 209,787 -0.10(-1.60%)
Feb 07, 2018 6.200 6.300 6.150 6.250 141,235 +0.05(+0.81%)
Feb 06, 2018 6.050 6.300 6.047 6.200 380,751 +0.03(+0.40%)
Feb 05, 2018 6.150 6.300 6.100 6.175 283,103 +0.02(+0.41%)
Feb 02, 2018 6.250 6.300 6.150 6.150 273,078 -0.10(-1.60%)
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.