Calix Inc (NY: CALX )

40.40 USD -0.63 (-1.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 7.400 7.800 7.400 7.790 254,628 +0.47(+6.42%)
Sep 29, 2015 7.380 7.475 7.290 7.320 266,221 -0.08(-1.08%)
Sep 28, 2015 7.360 7.560 7.320 7.400 253,390 +0.04(+0.54%)
Sep 25, 2015 7.600 7.600 7.340 7.360 152,978 -0.18(-2.39%)
Sep 24, 2015 7.280 7.580 7.279 7.540 151,744 +0.19(+2.59%)
Sep 23, 2015 7.520 7.570 7.310 7.350 150,757 -0.11(-1.47%)
Sep 22, 2015 7.550 7.610 7.390 7.460 152,083 -0.19(-2.48%)
Sep 21, 2015 7.630 7.770 7.550 7.650 137,748 +0.06(+0.79%)
Sep 18, 2015 7.690 7.770 7.540 7.590 284,128 -0.19(-2.44%)
Sep 17, 2015 7.770 7.950 7.710 7.780 172,276 -0.02(-0.26%)
Sep 16, 2015 7.620 7.845 7.620 7.800 151,212 +0.16(+2.09%)
Sep 15, 2015 7.550 7.700 7.520 7.640 140,382 +0.08(+1.06%)
Sep 14, 2015 7.680 7.680 7.520 7.560 163,762 -0.10(-1.31%)
Sep 11, 2015 7.750 7.810 7.610 7.660 165,254 -0.19(-2.42%)
Sep 10, 2015 7.840 8.090 7.790 7.850 211,461 +0.01(+0.13%)
Sep 09, 2015 8.000 8.090 7.830 7.840 223,508 -0.12(-1.51%)
Sep 08, 2015 7.930 7.980 7.800 7.960 266,587 +0.07(+0.89%)
Sep 04, 2015 7.670 7.890 7.890 7.890 217,400 +0.11(+1.41%)
Sep 03, 2015 7.860 7.990 7.780 7.780 242,871 -0.07(-0.89%)
Sep 02, 2015 7.860 7.910 7.730 7.850 180,827 +0.11(+1.42%)
Sep 01, 2015 7.830 7.970 7.700 7.740 247,420 -0.27(-3.37%)
Aug 31, 2015 7.680 8.040 7.680 8.010 274,677 +0.25(+3.22%)
Aug 28, 2015 7.690 7.975 7.640 7.760 316,649 +0.07(+0.91%)
Aug 27, 2015 7.340 7.710 7.330 7.690 305,541 +0.37(+5.05%)
Aug 26, 2015 7.170 7.370 6.990 7.320 230,925 +0.22(+3.10%)
Aug 25, 2015 7.310 7.310 7.040 7.100 223,312 +0.02(+0.28%)
Aug 24, 2015 6.930 7.400 6.750 7.080 247,900 -0.25(-3.41%)
Aug 21, 2015 7.010 7.440 6.924 7.330 237,119 +0.19(+2.66%)
Aug 20, 2015 7.380 7.380 7.130 7.140 192,160 -0.28(-3.77%)
Aug 19, 2015 7.520 7.550 7.390 7.420 168,068 -0.17(-2.24%)
Aug 18, 2015 7.790 7.860 7.590 7.590 138,752 -0.24(-3.07%)
Aug 17, 2015 7.920 7.920 7.773 7.830 141,489 -0.09(-1.14%)
Aug 14, 2015 7.850 7.920 7.770 7.920 95,066 +0.10(+1.28%)
Aug 13, 2015 7.800 8.005 7.800 7.820 168,626 -0.01(-0.13%)
Aug 12, 2015 7.850 7.920 7.720 7.830 165,871 -0.03(-0.38%)
Aug 11, 2015 8.020 8.150 7.855 7.860 159,004 -0.26(-3.20%)
Aug 10, 2015 8.010 8.196 8.000 8.120 428,844 +0.14(+1.75%)
Aug 07, 2015 8.000 8.075 7.930 7.980 234,808 -0.12(-1.48%)
Aug 06, 2015 8.300 8.379 7.980 8.100 404,072 -0.15(-1.82%)
Aug 05, 2015 8.320 8.450 8.180 8.250 253,396 -0.02(-0.24%)
Aug 04, 2015 8.340 8.390 8.200 8.270 206,586 -0.07(-0.84%)
Aug 03, 2015 8.400 8.600 8.310 8.340 239,291 -0.09(-1.07%)
Jul 31, 2015 8.500 8.660 8.370 8.430 459,431 -0.02(-0.24%)
Jul 30, 2015 8.290 8.570 8.220 8.450 738,990 +0.26(+3.17%)
Jul 29, 2015 7.900 8.790 7.900 8.190 1,418,506 +1.19(+17.00%)
Jul 28, 2015 6.960 7.080 6.860 7.000 353,427 +0.09(+1.30%)
Jul 27, 2015 6.950 6.980 6.870 6.910 162,658 -0.05(-0.72%)
Jul 24, 2015 6.960 7.100 6.910 6.960 178,546 -0.02(-0.29%)
Jul 23, 2015 7.140 7.250 6.970 6.980 179,272 -0.13(-1.83%)
Jul 22, 2015 7.170 7.250 7.100 7.110 106,126 -0.09(-1.25%)
Jul 21, 2015 7.230 7.410 7.180 7.200 130,106 -0.02(-0.28%)
Jul 20, 2015 7.370 7.420 7.170 7.220 205,989 -0.20(-2.70%)
Jul 17, 2015 7.440 7.530 7.370 7.420 115,632 -0.02(-0.27%)
Jul 16, 2015 7.510 7.640 7.420 7.440 132,263 -0.04(-0.53%)
Jul 15, 2015 7.420 7.590 7.340 7.480 254,894 +0.13(+1.77%)
Jul 14, 2015 7.230 7.360 7.190 7.350 302,568 +0.12(+1.66%)
Jul 13, 2015 7.270 7.335 7.180 7.230 374,792 -0.03(-0.41%)
Jul 10, 2015 7.110 7.310 7.100 7.260 481,008 +0.20(+2.83%)
Jul 09, 2015 7.420 7.420 6.860 7.060 909,108 -0.32(-4.34%)
Jul 08, 2015 7.380 7.460 7.228 7.380 224,076 -0.02(-0.27%)
Jul 07, 2015 7.340 7.440 7.180 7.400 268,410 +0.04(+0.54%)
Jul 06, 2015 7.480 7.560 7.355 7.360 230,473 -0.16(-2.13%)
Jul 02, 2015 7.560 7.520 7.520 7.520 223,200 +0.02(+0.27%)
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.