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, 2015 7.900 7.970 7.370 7.390 1,070,924 -0.61(-7.63%)
Apr 29, 2015 7.480 8.490 7.320 8.000 1,077,709 -0.69(-7.94%)
Apr 28, 2015 8.420 8.740 8.370 8.690 453,966 +0.27(+3.21%)
Apr 27, 2015 8.440 8.610 8.400 8.420 285,400 -0.02(-0.24%)
Apr 24, 2015 8.570 8.620 8.420 8.440 247,073 -0.05(-0.59%)
Apr 23, 2015 8.450 8.550 8.430 8.490 216,229 +0.01(+0.12%)
Apr 22, 2015 8.570 8.570 8.430 8.480 250,860 -0.07(-0.82%)
Apr 21, 2015 8.650 8.650 8.520 8.550 135,576 -0.07(-0.81%)
Apr 20, 2015 8.610 8.670 8.480 8.620 194,932 +0.09(+1.06%)
Apr 17, 2015 8.690 8.770 8.420 8.530 161,763 -0.22(-2.51%)
Apr 16, 2015 8.700 8.810 8.700 8.750 69,191 +0.00(+0.00%)
Apr 15, 2015 8.840 8.840 8.650 8.750 205,718 -0.01(-0.11%)
Apr 14, 2015 8.730 8.880 8.690 8.760 299,988 +0.06(+0.69%)
Apr 13, 2015 8.560 8.750 8.550 8.700 371,469 +0.13(+1.52%)
Apr 10, 2015 8.530 8.600 8.470 8.570 226,736 +0.04(+0.47%)
Apr 09, 2015 8.640 8.660 8.410 8.530 129,237 -0.08(-0.93%)
Apr 08, 2015 8.600 8.650 8.380 8.610 181,125 -0.03(-0.35%)
Apr 07, 2015 8.600 8.710 8.570 8.640 99,272 +0.02(+0.23%)
Apr 06, 2015 8.610 8.680 8.490 8.620 125,842 -0.02(-0.23%)
Apr 02, 2015 8.470 8.640 8.640 8.640 141,400 +0.19(+2.25%)
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.