Calix Inc (NY: CALX )

41.03 USD -1.60 (-3.75%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 6.800 6.800 6.650 6.700 173,964 -0.05(-0.74%)
Apr 27, 2017 6.900 7.000 6.700 6.750 92,380 -0.15(-2.17%)
Apr 26, 2017 6.750 6.900 6.750 6.900 203,751 +0.10(+1.47%)
Apr 25, 2017 6.850 6.950 6.750 6.800 172,140 +0.00(+0.00%)
Apr 24, 2017 6.750 6.850 6.721 6.800 151,667 +0.10(+1.49%)
Apr 21, 2017 6.600 6.800 6.600 6.700 196,835 +0.05(+0.75%)
Apr 20, 2017 6.750 6.800 6.650 6.650 121,108 -0.10(-1.48%)
Apr 19, 2017 6.750 6.800 6.600 6.750 100,279 +0.10(+1.50%)
Apr 18, 2017 6.550 6.750 6.525 6.650 110,517 +0.10(+1.53%)
Apr 17, 2017 6.400 6.550 6.388 6.550 81,306 +0.15(+2.34%)
Apr 13, 2017 6.450 6.450 6.350 6.400 138,696 -0.06(-0.93%)
Apr 12, 2017 6.600 6.650 6.425 6.460 124,746 -0.14(-2.12%)
Apr 11, 2017 6.450 6.650 6.400 6.600 122,455 +0.15(+2.33%)
Apr 10, 2017 6.450 6.500 6.300 6.450 243,678 +0.05(+0.78%)
Apr 07, 2017 6.450 6.507 6.350 6.400 244,823 -0.05(-0.78%)
Apr 06, 2017 6.450 6.543 6.400 6.450 127,364 +0.00(+0.00%)
Apr 05, 2017 6.700 6.700 6.357 6.450 324,872 -0.20(-3.01%)
Apr 04, 2017 6.700 6.700 6.550 6.650 208,844 +0.00(+0.00%)
Apr 03, 2017 7.000 7.150 6.575 6.650 922,158 -0.60(-8.28%)
Mar 31, 2017 7.150 7.400 7.050 7.250 265,419 +0.15(+2.11%)
Mar 30, 2017 7.050 7.225 7.000 7.100 130,752 +0.05(+0.71%)
Mar 29, 2017 6.950 7.050 6.950 7.050 47,069 +0.05(+0.71%)
Mar 28, 2017 7.150 7.200 6.950 7.000 111,791 -0.20(-2.78%)
Mar 27, 2017 6.900 7.250 6.850 7.200 291,038 +0.16(+2.27%)
Mar 24, 2017 7.100 7.150 6.950 7.040 107,254 -0.06(-0.85%)
Mar 23, 2017 6.850 7.150 6.850 7.100 203,740 +0.25(+3.65%)
Mar 22, 2017 6.950 7.050 6.850 6.850 156,981 -0.10(-1.44%)
Mar 21, 2017 7.000 7.100 6.950 6.950 100,806 -0.10(-1.42%)
Mar 20, 2017 7.100 7.150 7.000 7.050 50,640 -0.15(-2.08%)
Mar 17, 2017 7.050 7.250 7.000 7.200 191,488 +0.15(+2.13%)
Mar 16, 2017 7.050 7.100 6.950 7.050 66,362 +0.00(+0.00%)
Mar 15, 2017 6.900 7.050 6.900 7.050 113,161 +0.15(+2.17%)
Mar 14, 2017 7.000 7.000 6.900 6.900 54,848 -0.05(-0.72%)
Mar 13, 2017 7.050 6.875 6.950 70,593 +0.00(+0.00%)
Mar 10, 2017 7.050 7.050 6.900 6.950 109,106 -0.10(-1.42%)
Mar 09, 2017 6.900 7.050 6.900 7.050 167,659 +0.20(+2.92%)
Mar 08, 2017 7.000 7.000 6.850 6.850 113,222 -0.05(-0.72%)
Mar 07, 2017 7.050 7.100 6.900 6.900 75,695 -0.15(-2.13%)
Mar 06, 2017 7.000 7.150 6.950 7.050 128,844 +0.05(+0.71%)
Mar 03, 2017 6.900 7.025 6.800 7.000 269,620 +0.10(+1.45%)
Mar 02, 2017 7.050 7.150 6.900 6.900 131,542 -0.15(-2.13%)
Mar 01, 2017 7.000 7.075 6.900 7.050 265,010 +0.15(+2.17%)
Feb 28, 2017 7.000 7.100 6.750 6.900 400,073 -0.20(-2.82%)
Feb 27, 2017 7.050 7.100 6.950 7.100 115,988 +0.05(+0.71%)
Feb 24, 2017 6.900 7.100 6.850 7.050 85,460 +0.05(+0.71%)
Feb 23, 2017 6.850 7.000 6.775 7.000 123,685 +0.15(+2.19%)
Feb 22, 2017 6.800 6.900 6.700 6.850 131,948 +0.00(+0.00%)
Feb 21, 2017 6.700 6.850 6.700 6.850 151,679 +0.05(+0.74%)
Feb 17, 2017 6.800 6.800 6.800 0 -0.05(-0.73%)
Feb 16, 2017 6.800 6.850 6.775 6.850 139,259 -0.05(-0.72%)
Feb 15, 2017 6.450 6.990 6.150 6.900 713,367 -0.75(-9.80%)
Feb 14, 2017 7.300 7.750 7.150 7.650 217,382 +0.35(+4.79%)
Feb 13, 2017 7.400 7.400 7.200 7.300 44,355 -0.10(-1.35%)
Feb 10, 2017 7.100 7.500 7.050 7.400 95,201 +0.40(+5.71%)
Feb 09, 2017 6.800 7.071 6.800 7.000 67,312 +0.10(+1.45%)
Feb 08, 2017 7.050 7.050 6.850 6.900 58,607 -0.10(-1.43%)
Feb 07, 2017 7.200 7.250 6.950 7.000 68,119 -0.15(-2.10%)
Feb 06, 2017 7.150 7.250 7.050 7.150 101,831 -0.05(-0.69%)
Feb 03, 2017 7.050 7.250 7.050 7.200 74,561 +0.15(+2.13%)
Feb 02, 2017 7.100 7.200 7.050 7.050 101,945 -0.10(-1.40%)
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.