Calix Inc (NY: CALX )

54.70 USD +0.02 (+0.04%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.320 9.750 9.290 9.750 661,100 +0.45(+4.84%)
Dec 28, 2018 8.740 9.640 8.680 9.300 1,666,500 +0.57(+6.53%)
Dec 27, 2018 8.560 8.740 8.490 8.730 145,172 +0.04(+0.46%)
Dec 26, 2018 8.390 8.710 8.390 8.690 181,478 +0.32(+3.82%)
Dec 24, 2018 8.500 8.600 8.350 8.370 146,300 -0.26(-3.01%)
Dec 21, 2018 8.850 8.920 8.620 8.630 347,500 -0.23(-2.60%)
Dec 20, 2018 8.860 9.000 8.760 8.860 382,324 -0.06(-0.67%)
Dec 19, 2018 9.070 9.203 8.840 8.920 707,071 -0.12(-1.33%)
Dec 18, 2018 9.000 9.230 8.960 9.040 382,514 +0.14(+1.57%)
Dec 17, 2018 9.310 9.310 8.830 8.900 612,775 -0.40(-4.30%)
Dec 14, 2018 9.260 9.470 9.240 9.300 425,100 -0.03(-0.32%)
Dec 13, 2018 9.500 9.500 9.230 9.330 267,274 -0.06(-0.64%)
Dec 12, 2018 9.390 9.405 9.260 9.390 433,641 +0.12(+1.29%)
Dec 11, 2018 9.460 9.460 9.200 9.270 178,374 -0.02(-0.22%)
Dec 10, 2018 9.420 9.460 9.150 9.290 410,488 -0.13(-1.38%)
Dec 07, 2018 9.790 9.830 9.420 9.420 316,300 -0.34(-3.48%)
Dec 06, 2018 9.550 9.800 9.460 9.760 670,136 +0.15(+1.56%)
Dec 04, 2018 9.680 9.750 9.590 9.610 383,200 -0.14(-1.44%)
Dec 03, 2018 9.710 9.810 9.640 9.750 280,404 +0.10(+1.04%)
Nov 30, 2018 9.780 9.780 9.460 9.650 323,500 -0.12(-1.23%)
Nov 29, 2018 10.04 10.11 9.720 9.770 251,657 -0.28(-2.79%)
Nov 28, 2018 9.850 10.08 9.710 10.05 348,769 +0.25(+2.55%)
Nov 27, 2018 9.830 9.940 9.680 9.800 252,244 -0.08(-0.81%)
Nov 26, 2018 9.990 10.07 9.820 9.880 292,677 -0.07(-0.70%)
Nov 23, 2018 9.920 10.16 9.780 9.950 172,200 -0.07(-0.70%)
Nov 21, 2018 10.02 10.02 10.02 0 -0.17(-1.67%)
Nov 20, 2018 10.45 10.61 10.13 10.19 475,658 -0.41(-3.87%)
Nov 19, 2018 10.71 10.75 10.51 10.60 469,941 -0.01(-0.09%)
Nov 16, 2018 10.65 10.70 10.41 10.61 401,300 -0.11(-1.03%)
Nov 15, 2018 10.34 10.73 10.19 10.72 542,936 +0.22(+2.10%)
Nov 14, 2018 10.39 10.65 10.37 10.50 428,521 +0.13(+1.25%)
Nov 13, 2018 10.16 10.60 10.16 10.37 768,799 +0.21(+2.07%)
Nov 12, 2018 10.40 10.40 10.15 10.16 658,250 -0.10(-0.97%)
Nov 09, 2018 9.950 10.40 9.870 10.26 1,075,900 +0.26(+2.60%)
Nov 08, 2018 9.800 10.00 9.720 10.00 1,046,783 +0.21(+2.15%)
Nov 07, 2018 9.400 9.800 9.390 9.790 1,563,318 +0.42(+4.48%)
Nov 06, 2018 8.210 9.400 8.210 9.370 2,187,533 +1.85(+24.60%)
Nov 05, 2018 7.420 7.590 7.350 7.520 382,484 +0.10(+1.35%)
Nov 02, 2018 7.400 7.520 7.400 7.420 172,600 +0.01(+0.13%)
Nov 01, 2018 7.330 7.480 7.330 7.410 202,708 +0.11(+1.51%)
Oct 31, 2018 7.340 7.410 7.260 7.300 280,478 -0.04(-0.54%)
Oct 30, 2018 7.110 7.360 7.070 7.340 210,336 +0.23(+3.23%)
Oct 29, 2018 7.190 7.250 7.020 7.110 124,499 +0.02(+0.28%)
Oct 26, 2018 7.130 7.200 6.980 7.090 184,500 -0.12(-1.66%)
Oct 25, 2018 7.110 7.250 7.090 7.210 173,104 +0.16(+2.27%)
Oct 24, 2018 7.260 7.420 7.030 7.050 306,254 -0.25(-3.42%)
Oct 23, 2018 7.210 7.400 7.110 7.300 125,939 -0.01(-0.14%)
Oct 22, 2018 7.300 7.440 7.240 7.310 136,744 +0.01(+0.14%)
Oct 19, 2018 7.360 7.450 7.265 7.300 174,800 -0.07(-0.95%)
Oct 18, 2018 7.440 7.590 7.280 7.370 97,206 -0.08(-1.07%)
Oct 17, 2018 7.440 7.530 7.300 7.450 226,036 -0.01(-0.13%)
Oct 16, 2018 7.280 7.475 7.250 7.460 157,809 +0.20(+2.75%)
Oct 15, 2018 7.190 7.340 7.120 7.260 92,895 +0.07(+0.97%)
Oct 12, 2018 7.300 7.300 7.100 7.190 205,600 +0.01(+0.14%)
Oct 11, 2018 7.200 7.300 7.115 7.180 159,040 -0.05(-0.69%)
Oct 10, 2018 7.340 7.430 7.230 7.230 152,573 -0.13(-1.77%)
Oct 09, 2018 7.360 7.500 7.300 7.360 129,501 -0.07(-0.94%)
Oct 08, 2018 7.490 7.500 7.400 7.430 89,194 -0.06(-0.80%)
Oct 05, 2018 7.620 7.720 7.400 7.490 168,500 -0.16(-2.09%)
Oct 04, 2018 7.790 7.840 7.630 7.650 159,058 -0.19(-2.42%)
Oct 03, 2018 7.840 7.920 7.760 7.840 218,815 +0.04(+0.51%)
Oct 02, 2018 7.980 8.020 7.690 7.800 249,213 -0.20(-2.50%)
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.