Calix Inc (NY: CALX )

65.24 USD -1.72 (-2.57%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 7.780 7.810 7.410 7.700 908,300 -0.02(-0.26%)
Mar 28, 2019 7.730 7.820 7.650 7.720 131,966 +0.00(+0.00%)
Mar 27, 2019 7.640 7.760 7.590 7.720 170,458 +0.07(+0.92%)
Mar 26, 2019 7.750 7.860 7.600 7.650 396,541 -0.10(-1.29%)
Mar 25, 2019 7.670 7.890 7.670 7.750 386,425 +0.05(+0.65%)
Mar 22, 2019 7.910 8.010 7.640 7.700 494,100 -0.29(-3.63%)
Mar 21, 2019 7.910 8.040 7.895 7.990 173,228 +0.08(+1.01%)
Mar 20, 2019 7.980 8.030 7.820 7.910 194,142 -0.07(-0.88%)
Mar 19, 2019 8.200 8.200 7.940 7.980 194,132 -0.17(-2.09%)
Mar 18, 2019 8.040 8.175 8.010 8.150 253,290 +0.11(+1.37%)
Mar 15, 2019 7.930 8.080 7.850 8.040 441,900 +0.19(+2.42%)
Mar 14, 2019 7.900 7.900 7.760 7.850 155,222 -0.02(-0.25%)
Mar 13, 2019 7.960 8.010 7.800 7.870 161,672 -0.07(-0.88%)
Mar 12, 2019 7.970 8.080 7.860 7.940 202,360 -0.03(-0.38%)
Mar 11, 2019 7.810 8.030 7.800 7.970 227,082 +0.20(+2.57%)
Mar 08, 2019 7.750 7.830 7.700 7.770 503,200 -0.04(-0.51%)
Mar 07, 2019 7.870 7.930 7.770 7.810 351,849 -0.10(-1.26%)
Mar 06, 2019 8.160 8.160 7.890 7.910 463,588 -0.24(-2.94%)
Mar 05, 2019 8.180 8.267 8.090 8.150 207,566 +0.01(+0.12%)
Mar 04, 2019 8.230 8.280 8.100 8.140 417,803 -0.02(-0.25%)
Mar 01, 2019 8.200 8.255 8.100 8.160 368,300 -0.04(-0.49%)
Feb 28, 2019 8.330 8.380 8.200 8.200 311,495 -0.12(-1.44%)
Feb 27, 2019 8.240 8.430 8.160 8.320 356,579 +0.08(+0.97%)
Feb 26, 2019 8.430 8.460 8.010 8.240 633,184 -0.23(-2.72%)
Feb 25, 2019 8.490 8.590 8.410 8.470 263,109 -0.02(-0.24%)
Feb 22, 2019 8.490 8.700 8.350 8.490 405,100 +0.02(+0.24%)
Feb 21, 2019 8.050 8.560 8.030 8.470 726,054 +0.35(+4.31%)
Feb 20, 2019 8.260 8.350 8.100 8.120 312,520 -0.15(-1.81%)
Feb 19, 2019 8.350 8.460 8.230 8.270 422,300 +0.07(+0.85%)
Feb 15, 2019 8.060 8.280 8.040 8.200 431,700 +0.17(+2.12%)
Feb 14, 2019 7.930 8.130 7.840 8.030 839,548 +0.20(+2.55%)
Feb 13, 2019 7.910 8.070 7.810 7.830 712,413 +0.07(+0.90%)
Feb 12, 2019 7.730 8.070 7.730 7.760 850,532 +0.28(+3.74%)
Feb 11, 2019 7.410 7.580 7.350 7.480 647,612 +0.08(+1.08%)
Feb 08, 2019 7.500 7.660 7.400 7.400 952,000 -0.12(-1.60%)
Feb 07, 2019 7.940 7.940 7.500 7.520 1,094,160 -0.42(-5.29%)
Feb 06, 2019 9.880 9.880 7.700 7.940 2,847,154 -2.94(-27.02%)
Feb 05, 2019 11.10 11.11 10.87 10.88 349,657 -0.17(-1.54%)
Feb 04, 2019 11.08 11.30 10.91 11.05 224,874 +0.00(+0.00%)
Feb 01, 2019 10.85 11.05 10.81 11.05 200,800 +0.17(+1.56%)
Jan 31, 2019 10.67 10.90 10.67 10.88 277,741 +0.16(+1.49%)
Jan 30, 2019 10.78 10.89 10.56 10.72 183,430 -0.06(-0.56%)
Jan 29, 2019 10.96 11.00 10.62 10.78 225,931 -0.16(-1.46%)
Jan 28, 2019 10.99 11.08 10.83 10.94 247,243 -0.17(-1.53%)
Jan 25, 2019 10.80 11.20 10.80 11.11 548,000 +0.36(+3.35%)
Jan 24, 2019 10.60 10.82 10.48 10.75 425,380 +0.20(+1.90%)
Jan 23, 2019 10.22 10.58 10.22 10.55 423,057 +0.36(+3.53%)
Jan 22, 2019 10.16 10.27 10.08 10.19 349,776 +0.00(+0.00%)
Jan 18, 2019 10.08 10.21 10.06 10.19 386,900 +0.14(+1.39%)
Jan 17, 2019 9.790 10.18 9.730 10.05 422,165 +0.27(+2.76%)
Jan 16, 2019 9.610 9.800 9.535 9.780 477,180 +0.25(+2.62%)
Jan 15, 2019 8.890 9.630 8.810 9.530 1,076,785 +0.65(+7.32%)
Jan 14, 2019 8.970 9.050 8.790 8.880 366,473 -0.14(-1.55%)
Jan 11, 2019 9.190 9.230 8.960 9.020 367,900 -0.23(-2.49%)
Jan 10, 2019 9.560 9.615 9.220 9.250 339,155 -0.35(-3.65%)
Jan 09, 2019 9.680 9.720 9.520 9.600 276,272 -0.09(-0.93%)
Jan 08, 2019 9.840 9.880 9.640 9.690 211,319 -0.08(-0.82%)
Jan 07, 2019 9.740 9.910 9.636 9.770 501,224 +0.04(+0.41%)
Jan 04, 2019 9.440 9.850 9.275 9.730 362,300 +0.43(+4.62%)
Jan 03, 2019 9.460 9.460 9.030 9.300 405,227 -0.29(-3.02%)
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.