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

Calix Inc (NY: CALX )

31.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2019 7.060 7.085 6.700 6.850 549,513 -0.24(-3.39%)
Apr 29, 2019 7.090 7.225 7.030 7.090 253,091 +0.01(+0.14%)
Apr 26, 2019 6.900 7.090 6.840 7.080 252,300 +0.18(+2.61%)
Apr 25, 2019 7.150 7.150 6.880 6.900 178,904 -0.25(-3.50%)
Apr 24, 2019 7.180 7.310 7.140 7.150 191,357 +0.03(+0.42%)
Apr 23, 2019 6.890 7.220 6.870 7.120 283,092 +0.24(+3.49%)
Apr 22, 2019 6.790 6.910 6.610 6.880 269,384 +0.04(+0.58%)
Apr 18, 2019 6.950 7.050 6.760 6.840 413,500 -0.15(-2.15%)
Apr 17, 2019 6.750 7.010 6.640 6.990 541,502 +0.31(+4.64%)
Apr 16, 2019 6.710 6.750 6.600 6.680 413,095 +0.00(+0.00%)
Apr 15, 2019 6.900 6.940 6.650 6.680 412,745 -0.21(-3.05%)
Apr 12, 2019 6.860 6.980 6.830 6.890 510,900 +0.05(+0.73%)
Apr 11, 2019 7.110 7.133 6.815 6.840 605,131 -0.23(-3.25%)
Apr 10, 2019 7.180 7.350 6.890 7.070 843,929 -0.83(-10.51%)
Apr 09, 2019 7.740 7.990 7.700 7.900 289,138 +0.14(+1.80%)
Apr 08, 2019 7.700 7.770 7.650 7.760 182,329 +0.02(+0.26%)
Apr 05, 2019 7.870 7.870 7.670 7.740 198,500 -0.13(-1.65%)
Apr 04, 2019 7.850 7.890 7.780 7.870 138,047 +0.00(+0.00%)
Apr 03, 2019 7.850 8.020 7.800 7.870 260,474 +0.09(+1.16%)
Apr 02, 2019 7.850 7.920 7.780 7.780 156,132 -0.07(-0.89%)
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.