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 (%)
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%)
Dec 02, 2019 7.750 7.800 7.690 7.800 182,016 +0.05(+0.65%)
Nov 29, 2019 7.790 7.800 7.670 7.750 121,200 -0.09(-1.15%)
Nov 27, 2019 7.950 8.010 7.815 7.840 172,300 -0.05(-0.63%)
Nov 26, 2019 7.760 8.110 7.730 7.890 656,974 +0.13(+1.68%)
Nov 25, 2019 7.580 7.770 7.580 7.760 234,938 +0.18(+2.37%)
Nov 22, 2019 7.580 7.600 7.470 7.580 178,900 +0.03(+0.40%)
Nov 21, 2019 7.580 7.640 7.500 7.550 284,213 -0.10(-1.31%)
Nov 20, 2019 7.650 7.710 7.580 7.650 207,424 -0.06(-0.78%)
Nov 19, 2019 7.680 7.750 7.600 7.710 178,287 +0.05(+0.65%)
Nov 18, 2019 7.720 7.800 7.555 7.660 183,301 -0.07(-0.91%)
Nov 15, 2019 7.750 7.780 7.630 7.730 386,300 -0.02(-0.26%)
Nov 14, 2019 7.600 7.760 7.600 7.750 389,670 +0.10(+1.31%)
Nov 13, 2019 7.640 7.740 7.600 7.650 141,591 -0.09(-1.16%)
Nov 12, 2019 7.690 7.780 7.640 7.740 195,389 +0.05(+0.65%)
Nov 11, 2019 7.490 7.890 7.390 7.690 275,562 +0.15(+1.99%)
Nov 08, 2019 7.460 7.580 7.460 7.540 164,600 +0.04(+0.53%)
Nov 07, 2019 7.560 7.650 7.450 7.500 130,825 +0.00(+0.00%)
Nov 06, 2019 7.480 7.590 7.390 7.500 196,614 +0.01(+0.13%)
Nov 05, 2019 7.540 7.640 7.480 7.490 140,437 -0.04(-0.53%)
Nov 04, 2019 7.640 7.700 7.490 7.530 201,354 -0.09(-1.18%)
Nov 01, 2019 7.690 7.750 7.590 7.620 162,400 -0.03(-0.39%)
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%)
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.