Calix Inc (NY: CALX )

66.36 USD +0.90 (+1.37%)
Streaming Delayed Price Updated: 1:55 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.200 8.250 7.980 8.000 157,900 -0.20(-2.44%)
Dec 30, 2019 8.050 8.220 7.945 8.200 172,709 +0.16(+1.99%)
Dec 27, 2019 8.000 8.140 7.920 8.040 150,000 +0.09(+1.13%)
Dec 26, 2019 7.900 7.990 7.890 7.950 81,245 +0.04(+0.51%)
Dec 24, 2019 7.920 7.990 7.890 7.910 51,800 +0.00(+0.00%)
Dec 23, 2019 7.900 7.910 7.780 7.910 129,374 -0.05(-0.63%)
Dec 20, 2019 7.990 7.990 7.760 7.960 244,400 -0.02(-0.25%)
Dec 19, 2019 7.990 8.020 7.900 7.980 105,001 +0.02(+0.25%)
Dec 18, 2019 8.010 8.010 7.900 7.960 143,195 +0.00(+0.00%)
Dec 17, 2019 8.100 8.100 7.890 7.960 144,640 -0.13(-1.61%)
Dec 16, 2019 8.100 8.225 8.070 8.090 264,851 +0.04(+0.50%)
Dec 13, 2019 7.950 8.100 7.905 8.050 267,500 +0.11(+1.39%)
Dec 12, 2019 7.880 8.000 7.810 7.940 170,780 +0.02(+0.25%)
Dec 11, 2019 7.660 7.960 7.650 7.920 187,641 +0.26(+3.39%)
Dec 10, 2019 7.510 7.670 7.500 7.660 118,895 +0.13(+1.73%)
Dec 09, 2019 7.480 7.570 7.410 7.530 137,355 +0.03(+0.40%)
Dec 06, 2019 7.440 7.550 7.415 7.500 207,100 +0.08(+1.08%)
Dec 05, 2019 7.430 7.460 7.400 7.420 120,114 -0.03(-0.40%)
Dec 04, 2019 7.560 7.565 7.430 7.450 154,273 -0.09(-1.19%)
Dec 03, 2019 7.700 7.700 7.500 7.540 190,469 -0.26(-3.33%)
Dec 02, 2019 7.750 7.800 7.690 7.800 182,016 +0.05(+0.65%)
Nov 29, 2019 7.790 7.800 7.670 7.750 121,200 -0.09(-1.15%)
Nov 27, 2019 7.950 8.010 7.815 7.840 172,300 -0.05(-0.63%)
Nov 26, 2019 7.760 8.110 7.730 7.890 656,974 +0.13(+1.68%)
Nov 25, 2019 7.580 7.770 7.580 7.760 234,938 +0.18(+2.37%)
Nov 22, 2019 7.580 7.600 7.470 7.580 178,900 +0.03(+0.40%)
Nov 21, 2019 7.580 7.640 7.500 7.550 284,213 -0.10(-1.31%)
Nov 20, 2019 7.650 7.710 7.580 7.650 207,424 -0.06(-0.78%)
Nov 19, 2019 7.680 7.750 7.600 7.710 178,287 +0.05(+0.65%)
Nov 18, 2019 7.720 7.800 7.555 7.660 183,301 -0.07(-0.91%)
Nov 15, 2019 7.750 7.780 7.630 7.730 386,300 -0.02(-0.26%)
Nov 14, 2019 7.600 7.760 7.600 7.750 389,670 +0.10(+1.31%)
Nov 13, 2019 7.640 7.740 7.600 7.650 141,591 -0.09(-1.16%)
Nov 12, 2019 7.690 7.780 7.640 7.740 195,389 +0.05(+0.65%)
Nov 11, 2019 7.490 7.890 7.390 7.690 275,562 +0.15(+1.99%)
Nov 08, 2019 7.460 7.580 7.460 7.540 164,600 +0.04(+0.53%)
Nov 07, 2019 7.560 7.650 7.450 7.500 130,825 +0.00(+0.00%)
Nov 06, 2019 7.480 7.590 7.390 7.500 196,614 +0.01(+0.13%)
Nov 05, 2019 7.540 7.640 7.480 7.490 140,437 -0.04(-0.53%)
Nov 04, 2019 7.640 7.700 7.490 7.530 201,354 -0.09(-1.18%)
Nov 01, 2019 7.690 7.750 7.590 7.620 162,400 -0.03(-0.39%)
Oct 31, 2019 7.710 7.810 7.500 7.650 449,525 +0.09(+1.19%)
Oct 30, 2019 7.740 7.740 7.500 7.560 247,445 -0.19(-2.45%)
Oct 29, 2019 7.920 7.920 7.680 7.750 183,982 -0.20(-2.52%)
Oct 28, 2019 7.700 8.000 7.670 7.950 509,018 +0.21(+2.71%)
Oct 25, 2019 7.610 7.820 7.610 7.740 670,900 +0.09(+1.18%)
Oct 24, 2019 7.650 7.870 7.450 7.650 525,894 +0.07(+0.92%)
Oct 23, 2019 7.470 7.890 7.370 7.580 848,515 +0.40(+5.57%)
Oct 22, 2019 7.100 7.250 7.070 7.180 318,156 +0.05(+0.70%)
Oct 21, 2019 7.000 7.220 6.990 7.130 283,017 +0.15(+2.15%)
Oct 18, 2019 6.870 6.980 6.840 6.980 120,300 +0.10(+1.45%)
Oct 17, 2019 6.820 6.960 6.800 6.880 174,247 +0.12(+1.78%)
Oct 16, 2019 6.710 6.820 6.710 6.760 107,186 +0.03(+0.45%)
Oct 15, 2019 6.520 6.790 6.520 6.730 150,538 +0.16(+2.44%)
Oct 14, 2019 6.460 6.580 6.390 6.570 127,545 +0.11(+1.70%)
Oct 11, 2019 6.440 6.650 6.440 6.460 180,200 +0.11(+1.73%)
Oct 10, 2019 6.370 6.430 6.270 6.350 163,830 -0.02(-0.31%)
Oct 09, 2019 6.350 6.430 6.240 6.370 172,996 +0.07(+1.11%)
Oct 08, 2019 6.370 6.430 6.250 6.300 130,287 -0.17(-2.63%)
Oct 07, 2019 6.320 6.510 6.300 6.470 158,276 +0.12(+1.89%)
Oct 04, 2019 6.190 6.360 6.180 6.350 137,600 +0.17(+2.75%)
Oct 03, 2019 6.160 6.200 5.980 6.180 233,077 -0.01(-0.16%)
Oct 02, 2019 6.060 6.220 5.980 6.190 261,616 +0.09(+1.48%)
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.