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 (%)
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%)
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.