Calix Inc (NY: CALX )

66.61 USD -0.34 (-0.52%)
Streaming Delayed Price Updated: 1:42 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 7.430 7.460 7.330 7.350 167,905 -0.04(-0.54%)
Sep 29, 2016 7.590 7.620 7.380 7.390 75,636 -0.17(-2.25%)
Sep 28, 2016 7.300 7.610 7.300 7.560 104,430 +0.25(+3.42%)
Sep 27, 2016 7.070 7.450 7.050 7.310 324,536 +0.06(+0.83%)
Sep 26, 2016 6.910 7.330 6.910 7.250 136,645 +0.29(+4.17%)
Sep 23, 2016 6.820 6.980 6.820 6.960 455,296 +0.07(+1.02%)
Sep 22, 2016 6.950 7.020 6.870 6.890 163,625 +0.01(+0.15%)
Sep 21, 2016 6.940 7.024 6.790 6.880 130,989 -0.07(-1.01%)
Sep 20, 2016 7.030 7.030 6.940 6.950 108,993 +0.05(+0.72%)
Sep 19, 2016 6.960 7.020 6.890 6.900 168,910 -0.08(-1.15%)
Sep 16, 2016 7.090 7.120 6.950 6.980 443,398 -0.11(-1.55%)
Sep 15, 2016 7.080 7.160 7.030 7.090 100,600 +0.07(+1.00%)
Sep 14, 2016 7.050 7.150 7.000 7.020 78,270 -0.02(-0.28%)
Sep 13, 2016 7.170 7.340 6.980 7.040 101,216 -0.22(-3.03%)
Sep 12, 2016 7.120 7.270 7.050 7.260 84,529 +0.06(+0.83%)
Sep 09, 2016 7.350 7.410 7.130 7.200 133,929 -0.30(-4.00%)
Sep 08, 2016 7.650 7.700 7.460 7.500 67,508 -0.15(-1.96%)
Sep 07, 2016 7.660 7.780 7.620 7.650 83,194 +0.00(+0.00%)
Sep 06, 2016 7.540 7.660 7.530 7.650 146,309 +0.12(+1.59%)
Sep 02, 2016 7.600 7.530 7.530 7.530 92,600 +0.03(+0.40%)
Sep 01, 2016 7.440 7.550 7.370 7.500 105,981 +0.06(+0.81%)
Aug 31, 2016 7.490 7.500 7.370 7.440 129,668 -0.07(-0.93%)
Aug 30, 2016 7.600 7.600 7.510 7.510 93,949 -0.03(-0.40%)
Aug 29, 2016 7.470 7.560 7.410 7.540 97,092 +0.09(+1.21%)
Aug 26, 2016 7.680 7.770 7.410 7.450 148,889 -0.27(-3.50%)
Aug 25, 2016 7.500 7.770 7.500 7.720 82,750 +0.21(+2.80%)
Aug 24, 2016 7.650 7.690 7.500 7.510 217,724 -0.13(-1.70%)
Aug 23, 2016 7.750 7.880 7.640 7.640 165,028 -0.14(-1.80%)
Aug 22, 2016 7.700 7.820 7.550 7.780 135,100 +0.08(+1.04%)
Aug 19, 2016 7.720 7.790 7.660 7.700 109,982 -0.03(-0.39%)
Aug 18, 2016 7.710 7.730 7.570 7.730 87,129 +0.05(+0.65%)
Aug 17, 2016 7.840 7.840 7.650 7.680 118,359 -0.15(-1.92%)
Aug 16, 2016 7.890 7.920 7.800 7.830 81,219 -0.07(-0.89%)
Aug 15, 2016 7.800 7.940 7.780 7.900 87,750 +0.09(+1.15%)
Aug 12, 2016 7.730 7.820 7.691 7.810 54,386 +0.08(+1.03%)
Aug 11, 2016 7.800 7.800 7.691 7.730 114,243 -0.02(-0.26%)
Aug 10, 2016 7.900 7.920 7.730 7.750 122,788 -0.17(-2.15%)
Aug 09, 2016 7.930 7.990 7.870 7.920 64,482 +0.03(+0.38%)
Aug 08, 2016 7.960 7.990 7.800 7.890 111,211 -0.08(-1.00%)
Aug 05, 2016 7.940 8.090 7.920 7.970 229,770 +0.07(+0.89%)
Aug 04, 2016 8.120 8.150 7.800 7.900 166,541 -0.23(-2.83%)
Aug 03, 2016 7.990 8.200 7.720 8.130 497,936 +0.56(+7.40%)
Aug 02, 2016 7.740 7.770 7.550 7.570 203,810 -0.19(-2.45%)
Aug 01, 2016 7.700 7.840 7.610 7.760 153,384 +0.04(+0.52%)
Jul 29, 2016 7.650 7.820 7.610 7.720 94,980 +0.07(+0.92%)
Jul 28, 2016 7.760 7.780 7.640 7.650 51,172 -0.18(-2.30%)
Jul 27, 2016 7.820 7.880 7.700 7.830 66,430 -0.01(-0.13%)
Jul 26, 2016 7.850 7.910 7.740 7.840 136,983 +0.03(+0.38%)
Jul 25, 2016 7.720 7.970 7.720 7.810 179,121 +0.13(+1.69%)
Jul 22, 2016 7.630 7.810 7.580 7.680 112,185 +0.02(+0.26%)
Jul 21, 2016 7.930 7.960 7.630 7.660 181,063 -0.25(-3.16%)
Jul 20, 2016 7.510 8.000 7.500 7.910 246,614 +0.48(+6.46%)
Jul 19, 2016 7.560 7.650 7.420 7.430 97,827 -0.12(-1.59%)
Jul 18, 2016 7.550 7.650 7.470 7.550 108,659 +0.05(+0.67%)
Jul 15, 2016 7.510 7.660 7.450 7.500 138,384 +0.09(+1.21%)
Jul 14, 2016 7.520 7.570 7.410 7.410 77,813 -0.08(-1.07%)
Jul 13, 2016 7.650 7.670 7.480 7.490 68,193 -0.04(-0.53%)
Jul 12, 2016 7.690 7.690 7.530 7.530 113,180 +0.01(+0.13%)
Jul 11, 2016 7.530 7.600 7.440 7.520 150,283 +0.05(+0.67%)
Jul 08, 2016 7.200 7.500 7.060 7.470 192,572 +0.41(+5.81%)
Jul 07, 2016 6.980 7.120 6.970 7.060 108,012 +0.17(+2.47%)
Jul 06, 2016 6.900 7.000 6.840 6.890 59,606 -0.03(-0.43%)
Jul 05, 2016 7.110 7.120 6.860 6.920 67,082 -0.18(-2.54%)
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.