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

Calix Inc (NY: CALX )

32.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2019 8.200 8.250 7.980 8.000 157,900 -0.20(-2.44%)
Dec 30, 2019 8.050 8.220 7.945 8.200 172,709 +0.16(+1.99%)
Dec 27, 2019 8.000 8.140 7.920 8.040 150,000 +0.09(+1.13%)
Dec 26, 2019 7.900 7.990 7.890 7.950 81,245 +0.04(+0.51%)
Dec 24, 2019 7.920 7.990 7.890 7.910 51,800 +0.00(+0.00%)
Dec 23, 2019 7.900 7.910 7.780 7.910 129,374 -0.05(-0.63%)
Dec 20, 2019 7.990 7.990 7.760 7.960 244,400 -0.02(-0.25%)
Dec 19, 2019 7.990 8.020 7.900 7.980 105,001 +0.02(+0.25%)
Dec 18, 2019 8.010 8.010 7.900 7.960 143,195 +0.00(+0.00%)
Dec 17, 2019 8.100 8.100 7.890 7.960 144,640 -0.13(-1.61%)
Dec 16, 2019 8.100 8.225 8.070 8.090 264,851 +0.04(+0.50%)
Dec 13, 2019 7.950 8.100 7.905 8.050 267,500 +0.11(+1.39%)
Dec 12, 2019 7.880 8.000 7.810 7.940 170,780 +0.02(+0.25%)
Dec 11, 2019 7.660 7.960 7.650 7.920 187,641 +0.26(+3.39%)
Dec 10, 2019 7.510 7.670 7.500 7.660 118,895 +0.13(+1.73%)
Dec 09, 2019 7.480 7.570 7.410 7.530 137,355 +0.03(+0.40%)
Dec 06, 2019 7.440 7.550 7.415 7.500 207,100 +0.08(+1.08%)
Dec 05, 2019 7.430 7.460 7.400 7.420 120,114 -0.03(-0.40%)
Dec 04, 2019 7.560 7.565 7.430 7.450 154,273 -0.09(-1.19%)
Dec 03, 2019 7.700 7.700 7.500 7.540 190,469 -0.26(-3.33%)
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.