Calix Inc (NY: CALX )

71.26 USD +5.40 (+8.20%)
Streaming Delayed Price Updated: 1:14 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 6.730 6.820 6.690 6.760 150,232 +0.02(+0.30%)
May 27, 2016 6.790 6.740 6.740 6.740 148,900 -0.07(-1.03%)
May 26, 2016 6.820 6.880 6.750 6.810 87,415 +0.00(+0.00%)
May 25, 2016 6.900 6.950 6.784 6.810 113,568 -0.03(-0.44%)
May 24, 2016 6.670 6.875 6.620 6.840 122,977 +0.19(+2.86%)
May 23, 2016 6.450 6.680 6.450 6.650 177,669 +0.19(+2.94%)
May 20, 2016 6.290 6.470 6.290 6.460 219,717 +0.18(+2.87%)
May 19, 2016 6.650 6.740 6.240 6.280 240,377 -0.40(-5.99%)
May 18, 2016 6.640 6.785 6.579 6.680 152,434 +0.03(+0.45%)
May 17, 2016 6.840 6.910 6.600 6.650 173,713 -0.25(-3.62%)
May 16, 2016 6.910 7.030 6.805 6.900 247,462 +0.00(+0.00%)
May 13, 2016 6.880 7.030 6.830 6.900 177,615 -0.03(-0.43%)
May 12, 2016 7.210 7.280 6.900 6.930 205,391 -0.31(-4.28%)
May 11, 2016 7.170 7.270 7.070 7.240 147,828 +0.06(+0.84%)
May 10, 2016 7.100 7.180 6.940 7.180 215,589 +0.08(+1.13%)
May 09, 2016 6.960 7.110 6.960 7.100 241,029 +0.11(+1.57%)
May 06, 2016 7.100 7.150 6.900 6.990 184,400 -0.12(-1.69%)
May 05, 2016 7.240 7.420 7.100 7.110 211,576 -0.21(-2.87%)
May 04, 2016 6.970 7.760 6.940 7.320 755,622 +0.42(+6.09%)
May 03, 2016 6.850 6.930 6.780 6.900 313,566 -0.03(-0.43%)
May 02, 2016 6.620 6.960 6.620 6.930 440,667 +0.00(+0.00%)
Apr 29, 2016 6.900 6.970 6.770 6.930 220,668 +0.03(+0.43%)
Apr 28, 2016 6.920 7.080 6.860 6.900 195,265 -0.09(-1.29%)
Apr 27, 2016 6.830 7.020 6.830 6.990 123,159 +0.10(+1.45%)
Apr 26, 2016 6.930 6.950 6.800 6.890 133,672 +0.04(+0.58%)
Apr 25, 2016 6.800 6.950 6.800 6.850 129,659 -0.08(-1.15%)
Apr 22, 2016 6.620 6.981 6.620 6.930 192,525 +0.27(+4.05%)
Apr 21, 2016 6.660 6.750 6.580 6.660 296,592 -0.04(-0.60%)
Apr 20, 2016 6.610 6.820 6.590 6.700 181,907 +0.04(+0.60%)
Apr 19, 2016 6.730 6.800 6.600 6.660 233,634 -0.03(-0.45%)
Apr 18, 2016 6.600 6.740 6.600 6.690 142,003 +0.02(+0.30%)
Apr 15, 2016 6.650 6.750 6.640 6.670 151,144 -0.02(-0.30%)
Apr 14, 2016 6.690 6.760 6.670 6.690 144,680 -0.01(-0.15%)
Apr 13, 2016 6.570 6.780 6.570 6.700 194,456 +0.15(+2.29%)
Apr 12, 2016 6.580 6.660 6.510 6.550 113,918 -0.07(-1.06%)
Apr 11, 2016 6.670 6.830 6.600 6.620 194,621 -0.04(-0.60%)
Apr 08, 2016 6.750 6.882 6.640 6.660 192,919 +0.01(+0.15%)
Apr 07, 2016 6.870 6.970 6.620 6.650 171,913 -0.31(-4.45%)
Apr 06, 2016 7.040 7.090 6.860 6.960 192,195 -0.09(-1.28%)
Apr 05, 2016 6.970 7.120 6.955 7.050 426,832 +0.05(+0.71%)
Apr 04, 2016 7.130 7.200 7.000 7.000 181,316 -0.12(-1.69%)
Apr 01, 2016 7.010 7.205 6.985 7.120 309,808 +0.03(+0.42%)
Mar 31, 2016 7.000 7.180 6.950 7.090 427,787 +0.07(+1.00%)
Mar 30, 2016 7.170 7.225 6.990 7.020 323,035 -0.16(-2.23%)
Mar 29, 2016 6.670 7.220 6.630 7.180 204,073 +0.43(+6.37%)
Mar 28, 2016 6.580 6.810 6.540 6.750 239,289 +0.20(+3.05%)
Mar 24, 2016 6.680 6.550 6.550 6.550 257,400 -0.16(-2.38%)
Mar 23, 2016 7.190 7.220 6.680 6.710 428,707 -0.52(-7.19%)
Mar 22, 2016 7.210 7.340 7.200 7.230 295,423 -0.05(-0.69%)
Mar 21, 2016 7.190 7.320 7.160 7.280 193,291 +0.01(+0.14%)
Mar 18, 2016 7.350 7.420 7.245 7.270 309,842 -0.02(-0.27%)
Mar 17, 2016 7.180 7.333 7.175 7.290 362,396 +0.07(+0.97%)
Mar 16, 2016 7.140 7.330 7.140 7.220 171,930 +0.02(+0.28%)
Mar 15, 2016 7.370 7.380 7.180 7.200 205,571 -0.25(-3.36%)
Mar 14, 2016 7.290 7.630 7.280 7.450 178,962 +0.14(+1.92%)
Mar 11, 2016 7.240 7.340 7.190 7.310 360,331 +0.10(+1.39%)
Mar 10, 2016 7.180 7.330 7.170 7.210 296,357 +0.03(+0.42%)
Mar 09, 2016 7.090 7.280 7.020 7.180 188,306 +0.10(+1.41%)
Mar 08, 2016 7.390 7.490 7.060 7.080 287,462 -0.37(-4.97%)
Mar 07, 2016 7.160 7.500 7.160 7.450 254,628 +0.28(+3.91%)
Mar 04, 2016 7.130 7.200 7.090 7.170 311,866 +0.04(+0.56%)
Mar 03, 2016 6.940 7.140 6.940 7.130 310,083 +0.15(+2.15%)
Mar 02, 2016 6.990 7.050 6.930 6.980 259,314 -0.01(-0.14%)
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.