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

Calix Inc (NY: CALX )

30.07 -0.43 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2019 7.710 7.810 7.500 7.650 449,525 +0.09(+1.19%)
Oct 30, 2019 7.740 7.740 7.500 7.560 247,445 -0.19(-2.45%)
Oct 29, 2019 7.920 7.920 7.680 7.750 183,982 -0.20(-2.52%)
Oct 28, 2019 7.700 8.000 7.670 7.950 509,018 +0.21(+2.71%)
Oct 25, 2019 7.610 7.820 7.610 7.740 670,900 +0.09(+1.18%)
Oct 24, 2019 7.650 7.870 7.450 7.650 525,894 +0.07(+0.92%)
Oct 23, 2019 7.470 7.890 7.370 7.580 848,515 +0.40(+5.57%)
Oct 22, 2019 7.100 7.250 7.070 7.180 318,156 +0.05(+0.70%)
Oct 21, 2019 7.000 7.220 6.990 7.130 283,017 +0.15(+2.15%)
Oct 18, 2019 6.870 6.980 6.840 6.980 120,300 +0.10(+1.45%)
Oct 17, 2019 6.820 6.960 6.800 6.880 174,247 +0.12(+1.78%)
Oct 16, 2019 6.710 6.820 6.710 6.760 107,186 +0.03(+0.45%)
Oct 15, 2019 6.520 6.790 6.520 6.730 150,538 +0.16(+2.44%)
Oct 14, 2019 6.460 6.580 6.390 6.570 127,545 +0.11(+1.70%)
Oct 11, 2019 6.440 6.650 6.440 6.460 180,200 +0.11(+1.73%)
Oct 10, 2019 6.370 6.430 6.270 6.350 163,830 -0.02(-0.31%)
Oct 09, 2019 6.350 6.430 6.240 6.370 172,996 +0.07(+1.11%)
Oct 08, 2019 6.370 6.430 6.250 6.300 130,287 -0.17(-2.63%)
Oct 07, 2019 6.320 6.510 6.300 6.470 158,276 +0.12(+1.89%)
Oct 04, 2019 6.190 6.360 6.180 6.350 137,600 +0.17(+2.75%)
Oct 03, 2019 6.160 6.200 5.980 6.180 233,077 -0.01(-0.16%)
Oct 02, 2019 6.060 6.220 5.980 6.190 261,616 +0.09(+1.48%)
Oct 01, 2019 6.360 6.525 6.080 6.100 200,169 -0.29(-4.54%)
Sep 30, 2019 6.430 6.520 6.380 6.390 196,629 -0.06(-0.93%)
Sep 27, 2019 6.340 6.570 6.340 6.450 142,400 +0.11(+1.74%)
Sep 26, 2019 6.240 6.390 6.230 6.340 206,389 +0.05(+0.79%)
Sep 25, 2019 6.190 6.320 6.150 6.290 73,520 +0.12(+1.94%)
Sep 24, 2019 6.270 6.290 6.100 6.170 157,514 -0.08(-1.28%)
Sep 23, 2019 6.160 6.280 6.110 6.250 237,210 +0.07(+1.13%)
Sep 20, 2019 6.120 6.290 6.080 6.180 289,000 +0.05(+0.82%)
Sep 19, 2019 6.190 6.290 6.095 6.130 103,056 -0.05(-0.81%)
Sep 18, 2019 6.410 6.420 6.140 6.180 204,999 -0.23(-3.59%)
Sep 17, 2019 6.440 6.540 6.330 6.410 243,577 -0.10(-1.54%)
Sep 16, 2019 6.460 6.600 6.390 6.510 219,257 +0.00(+0.00%)
Sep 13, 2019 6.400 6.580 6.400 6.510 194,900 +0.10(+1.56%)
Sep 12, 2019 6.490 6.490 6.346 6.410 239,891 -0.09(-1.38%)
Sep 11, 2019 6.360 6.580 6.270 6.500 389,561 +0.16(+2.52%)
Sep 10, 2019 6.070 6.420 6.010 6.340 212,960 +0.23(+3.76%)
Sep 09, 2019 5.990 6.150 5.990 6.110 248,660 +0.10(+1.66%)
Sep 06, 2019 5.970 6.030 5.940 6.010 270,000 +0.03(+0.50%)
Sep 05, 2019 5.900 6.070 5.830 5.980 205,014 +0.15(+2.57%)
Sep 04, 2019 5.860 5.870 5.800 5.830 160,356 +0.01(+0.17%)
Sep 03, 2019 5.970 5.990 5.815 5.820 203,218 -0.19(-3.16%)
Aug 30, 2019 5.990 6.020 5.940 6.010 192,100 +0.02(+0.33%)
Aug 29, 2019 6.040 6.060 5.900 5.990 194,873 -0.02(-0.33%)
Aug 28, 2019 5.910 6.100 5.850 6.010 249,597 +0.16(+2.74%)
Aug 27, 2019 5.930 5.930 5.800 5.850 149,845 -0.05(-0.85%)
Aug 26, 2019 5.980 6.010 5.845 5.900 207,384 -0.02(-0.34%)
Aug 23, 2019 5.960 6.000 5.790 5.920 362,700 -0.09(-1.50%)
Aug 22, 2019 6.090 6.140 6.010 6.010 138,660 -0.06(-0.99%)
Aug 21, 2019 5.990 6.120 5.980 6.070 305,177 +0.14(+2.36%)
Aug 20, 2019 5.950 5.980 5.900 5.930 133,104 -0.03(-0.50%)
Aug 19, 2019 5.880 5.960 5.820 5.960 221,882 +0.17(+2.94%)
Aug 16, 2019 5.680 5.817 5.670 5.790 211,700 +0.14(+2.48%)
Aug 15, 2019 5.670 5.720 5.597 5.650 588,871 -0.02(-0.35%)
Aug 14, 2019 5.780 5.830 5.640 5.670 280,106 -0.21(-3.57%)
Aug 13, 2019 5.690 5.930 5.680 5.880 253,770 +0.19(+3.34%)
Aug 12, 2019 5.840 5.840 5.690 5.690 207,507 -0.17(-2.90%)
Aug 09, 2019 6.020 6.060 5.860 5.860 213,000 -0.20(-3.30%)
Aug 08, 2019 5.990 6.085 5.920 6.060 257,204 +0.17(+2.89%)
Aug 07, 2019 5.920 5.950 5.810 5.890 241,896 -0.11(-1.83%)
Aug 06, 2019 6.000 6.100 5.900 6.000 442,501 +0.04(+0.67%)
Aug 05, 2019 6.030 6.110 5.850 5.960 554,868 -0.19(-3.09%)
Aug 02, 2019 6.390 6.440 6.150 6.150 422,900 -0.24(-3.76%)
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.