Calix Inc (NY: CALX )

46.80 USD +6.40 (+15.84%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 6.850 7.020 6.850 6.950 335,434 +0.07(+1.02%)
Feb 26, 2016 6.930 7.010 6.850 6.880 210,844 +0.00(+0.00%)
Feb 25, 2016 6.780 7.070 6.700 6.880 313,586 +0.07(+1.03%)
Feb 24, 2016 6.530 6.940 6.490 6.810 515,637 +0.18(+2.71%)
Feb 23, 2016 6.330 6.670 6.290 6.630 554,448 +0.29(+4.57%)
Feb 22, 2016 5.990 6.368 5.990 6.340 735,692 +0.40(+6.73%)
Feb 19, 2016 5.820 6.010 5.820 5.940 261,334 +0.10(+1.71%)
Feb 18, 2016 5.930 6.000 5.790 5.840 229,683 -0.10(-1.68%)
Feb 17, 2016 6.000 6.200 5.830 5.940 371,585 -0.05(-0.83%)
Feb 16, 2016 5.770 6.050 5.760 5.990 387,306 +0.32(+5.64%)
Feb 12, 2016 5.910 5.670 5.670 5.670 372,500 -0.24(-4.06%)
Feb 11, 2016 6.030 6.070 5.755 5.910 600,188 -0.25(-4.06%)
Feb 10, 2016 6.910 7.070 6.000 6.160 982,507 -1.07(-14.80%)
Feb 09, 2016 7.240 7.510 7.150 7.230 239,482 -0.16(-2.17%)
Feb 08, 2016 7.250 7.450 7.185 7.390 218,940 +0.05(+0.68%)
Feb 05, 2016 7.470 7.520 7.340 7.340 205,142 -0.16(-2.13%)
Feb 04, 2016 7.400 7.680 7.360 7.500 247,008 +0.09(+1.21%)
Feb 03, 2016 7.500 7.590 7.380 7.410 264,635 -0.01(-0.13%)
Feb 02, 2016 7.710 7.820 7.380 7.420 208,585 -0.41(-5.24%)
Feb 01, 2016 7.570 7.870 7.530 7.830 244,982 +0.15(+1.95%)
Jan 29, 2016 7.630 7.760 7.570 7.680 286,465 +0.11(+1.45%)
Jan 28, 2016 7.510 7.720 7.430 7.570 182,885 +0.13(+1.75%)
Jan 27, 2016 7.540 7.630 7.400 7.440 207,049 -0.14(-1.85%)
Jan 26, 2016 7.290 7.610 7.200 7.580 136,831 +0.35(+4.84%)
Jan 25, 2016 7.370 7.510 7.180 7.230 244,933 -0.21(-2.82%)
Jan 22, 2016 7.360 7.510 7.260 7.440 251,971 +0.21(+2.90%)
Jan 21, 2016 7.130 7.310 7.050 7.230 191,230 +0.09(+1.26%)
Jan 20, 2016 7.050 7.245 6.750 7.140 252,125 +0.10(+1.42%)
Jan 19, 2016 7.290 7.350 6.980 7.040 188,383 -0.17(-2.36%)
Jan 15, 2016 7.190 7.210 7.210 7.210 164,600 -0.21(-2.83%)
Jan 14, 2016 7.230 7.520 7.180 7.420 165,368 +0.21(+2.91%)
Jan 13, 2016 7.620 7.720 7.165 7.210 264,699 -0.41(-5.38%)
Jan 12, 2016 7.740 7.780 7.510 7.620 207,109 -0.07(-0.91%)
Jan 11, 2016 7.570 7.820 7.550 7.690 290,099 +0.13(+1.72%)
Jan 08, 2016 7.570 7.780 7.300 7.560 392,094 +0.62(+8.93%)
Jan 07, 2016 7.150 7.200 6.940 6.940 157,360 -0.33(-4.54%)
Jan 06, 2016 7.230 7.430 7.190 7.270 248,155 -0.07(-0.95%)
Jan 05, 2016 7.630 7.640 7.270 7.340 330,971 -0.30(-3.93%)
Jan 04, 2016 7.710 7.865 7.460 7.640 319,512 -0.23(-2.92%)
Dec 31, 2015 7.830 7.870 7.870 7.870 169,100 -0.03(-0.38%)
Dec 30, 2015 7.960 8.110 7.890 7.900 172,638 -0.10(-1.25%)
Dec 29, 2015 7.840 8.090 7.830 8.000 151,281 +0.19(+2.43%)
Dec 28, 2015 7.870 7.940 7.800 7.810 136,225 -0.10(-1.26%)
Dec 24, 2015 7.870 7.910 7.910 7.910 124,600 +0.04(+0.51%)
Dec 23, 2015 7.760 7.970 7.760 7.870 139,190 +0.13(+1.68%)
Dec 22, 2015 7.500 7.750 7.500 7.740 205,946 +0.23(+3.06%)
Dec 21, 2015 7.430 7.550 7.430 7.510 163,083 +0.11(+1.49%)
Dec 18, 2015 7.400 7.580 7.360 7.400 581,261 +0.02(+0.27%)
Dec 17, 2015 7.580 7.660 7.370 7.380 268,363 -0.12(-1.60%)
Dec 16, 2015 7.440 7.730 7.415 7.500 299,652 +0.06(+0.81%)
Dec 15, 2015 7.380 7.540 7.310 7.440 213,656 +0.11(+1.50%)
Dec 14, 2015 7.450 7.500 7.300 7.330 199,868 -0.12(-1.61%)
Dec 11, 2015 7.330 7.520 7.320 7.450 277,794 -0.02(-0.27%)
Dec 10, 2015 7.200 7.580 7.120 7.470 203,269 +0.20(+2.75%)
Dec 09, 2015 7.300 7.450 7.199 7.270 192,132 -0.03(-0.41%)
Dec 08, 2015 7.340 7.350 7.225 7.300 324,434 -0.15(-2.01%)
Dec 07, 2015 7.740 7.800 7.430 7.450 322,192 -0.32(-4.12%)
Dec 04, 2015 7.750 7.860 7.735 7.770 189,720 -0.02(-0.26%)
Dec 03, 2015 7.990 8.070 7.790 7.790 234,284 -0.21(-2.62%)
Dec 02, 2015 7.830 8.060 7.830 8.000 326,620 +0.16(+2.04%)
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.