Calix Inc (NY: CALX )

66.85 USD -0.11 (-0.16%)
Streaming Delayed Price Updated: 2:31 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 7.000 7.100 6.950 7.050 369,439 +0.05(+0.71%)
Jul 30, 2018 7.000 7.100 7.000 7.000 149,427 -0.05(-0.71%)
Jul 27, 2018 7.150 7.150 7.025 7.050 147,700 -0.10(-1.40%)
Jul 26, 2018 7.150 7.375 7.100 7.150 259,546 +0.05(+0.70%)
Jul 25, 2018 7.450 7.650 6.900 7.100 633,792 -0.35(-4.70%)
Jul 24, 2018 7.600 7.750 7.350 7.450 158,804 -0.15(-1.97%)
Jul 23, 2018 7.750 7.761 7.550 7.600 105,740 -0.20(-2.56%)
Jul 20, 2018 7.600 7.800 7.550 7.800 96,895 +0.15(+1.96%)
Jul 19, 2018 7.600 7.700 7.550 7.650 53,001 +0.05(+0.66%)
Jul 18, 2018 7.600 7.685 7.550 7.600 64,613 -0.05(-0.65%)
Jul 17, 2018 7.700 7.700 7.550 7.650 92,528 -0.05(-0.65%)
Jul 16, 2018 7.850 7.850 7.650 7.700 88,661 -0.15(-1.91%)
Jul 13, 2018 7.950 8.000 7.800 7.850 153,889 -0.05(-0.63%)
Jul 12, 2018 7.800 7.950 7.800 7.900 58,514 +0.10(+1.28%)
Jul 11, 2018 7.800 7.975 7.750 7.800 105,093 -0.05(-0.64%)
Jul 10, 2018 7.700 7.900 7.400 7.850 149,016 +0.20(+2.61%)
Jul 09, 2018 7.750 7.750 7.650 7.650 76,194 -0.10(-1.29%)
Jul 06, 2018 7.700 7.800 7.700 7.750 57,813 +0.00(+0.00%)
Jul 05, 2018 7.850 7.850 7.650 7.750 92,159 -0.05(-0.64%)
Jul 03, 2018 7.800 7.800 7.800 0 +0.00(+0.00%)
Jul 02, 2018 7.750 7.800 7.650 7.800 72,861 +0.00(+0.00%)
Jun 29, 2018 7.750 7.800 7.675 7.800 109,318 +0.05(+0.65%)
Jun 28, 2018 7.700 7.750 7.650 7.750 69,510 +0.00(+0.00%)
Jun 27, 2018 7.950 7.950 7.750 7.750 98,472 -0.20(-2.52%)
Jun 26, 2018 7.700 8.000 7.650 7.950 165,076 +0.25(+3.25%)
Jun 25, 2018 7.950 7.950 7.600 7.700 164,612 -0.30(-3.75%)
Jun 22, 2018 8.000 8.000 7.700 8.000 744,058 +0.10(+1.27%)
Jun 21, 2018 7.950 7.975 7.900 7.900 198,942 -0.10(-1.25%)
Jun 20, 2018 7.900 8.000 7.850 8.000 117,172 +0.10(+1.27%)
Jun 19, 2018 7.950 7.950 7.850 7.900 159,929 -0.05(-0.63%)
Jun 18, 2018 7.850 8.000 7.750 7.950 152,801 +0.05(+0.63%)
Jun 15, 2018 8.000 7.850 7.900 201,768 -0.10(-1.25%)
Jun 14, 2018 7.900 8.000 7.825 8.000 243,330 +0.10(+1.27%)
Jun 13, 2018 7.850 7.975 7.775 7.900 228,225 +0.10(+1.28%)
Jun 12, 2018 7.800 7.850 7.750 7.800 88,169 +0.00(+0.00%)
Jun 11, 2018 7.850 7.850 7.700 7.800 138,243 +0.00(+0.00%)
Jun 08, 2018 7.800 7.850 7.750 7.800 133,050 -0.05(-0.64%)
Jun 07, 2018 7.900 7.900 7.750 7.850 132,344 -0.05(-0.63%)
Jun 06, 2018 7.950 7.900 272,122 +0.20(+2.60%)
Jun 05, 2018 7.700 7.800 7.525 7.700 226,807 +0.00(+0.00%)
Jun 04, 2018 7.300 7.700 7.300 7.700 524,311 +0.40(+5.48%)
Jun 01, 2018 6.800 7.300 6.750 7.300 613,560 +0.50(+7.35%)
May 31, 2018 6.800 6.850 6.725 6.800 168,899 +0.05(+0.74%)
May 30, 2018 6.600 6.800 6.600 6.750 272,130 +0.20(+3.05%)
May 29, 2018 6.550 6.600 6.400 6.550 225,636 -0.05(-0.76%)
May 25, 2018 6.600 6.600 6.600 0 -0.05(-0.75%)
May 24, 2018 6.650 6.750 6.600 6.650 201,610 -0.05(-0.75%)
May 23, 2018 6.400 6.750 6.400 6.700 223,141 +0.25(+3.88%)
May 22, 2018 6.550 6.550 6.400 6.450 248,849 -0.15(-2.27%)
May 21, 2018 6.600 6.680 6.550 6.600 115,397 +0.00(+0.00%)
May 18, 2018 6.550 6.650 6.500 6.600 134,909 +0.05(+0.76%)
May 17, 2018 6.500 6.600 6.400 6.550 216,116 +0.00(+0.00%)
May 16, 2018 6.400 6.550 6.350 6.550 310,149 +0.30(+4.80%)
May 15, 2018 6.200 6.325 6.200 6.250 254,755 +0.00(+0.00%)
May 14, 2018 6.400 6.475 6.250 6.250 163,425 -0.15(-2.34%)
May 11, 2018 6.400 6.450 6.350 6.400 219,854 +0.05(+0.79%)
May 10, 2018 6.500 6.600 6.300 6.350 127,704 -0.15(-2.31%)
May 09, 2018 6.050 6.550 6.000 6.500 161,128 +0.00(+0.00%)
May 08, 2018 6.550 6.650 6.450 6.500 260,782 -0.10(-1.52%)
May 07, 2018 6.650 6.800 6.550 6.600 280,951 -0.05(-0.75%)
May 04, 2018 6.650 6.800 6.600 6.650 144,219 -0.05(-0.75%)
May 03, 2018 6.700 6.800 6.650 6.700 189,120 +0.00(+0.00%)
May 02, 2018 6.600 6.750 6.550 6.700 187,436 +0.10(+1.52%)
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.