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

Calix Inc (NY: CALX )

30.63 +0.56 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 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%)
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.