Calix Inc (NY: CALX )

49.60 USD -1.15 (-2.27%)
Streaming Delayed Price Updated: 2:07 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 5.000 5.100 5.000 5.050 80,995 +0.05(+1.00%)
Sep 28, 2017 5.100 5.100 4.950 5.000 164,336 -0.10(-1.96%)
Sep 27, 2017 5.000 5.100 5.000 5.100 279,641 +0.10(+2.00%)
Sep 26, 2017 4.900 5.050 4.875 5.000 243,688 +0.15(+3.09%)
Sep 25, 2017 4.900 4.950 4.850 4.850 265,834 -0.05(-1.02%)
Sep 22, 2017 4.800 4.950 4.800 4.900 149,644 +0.10(+2.08%)
Sep 21, 2017 4.800 4.900 4.750 4.800 119,945 +0.00(+0.00%)
Sep 20, 2017 5.000 5.025 4.800 4.800 274,932 -0.20(-4.00%)
Sep 19, 2017 4.900 5.050 4.900 5.000 341,005 +0.10(+2.04%)
Sep 18, 2017 4.950 5.050 4.875 4.900 331,502 -0.05(-1.01%)
Sep 15, 2017 4.950 5.000 4.800 4.950 598,185 +0.05(+1.02%)
Sep 14, 2017 4.850 5.000 4.800 4.900 325,060 +0.05(+1.03%)
Sep 13, 2017 4.850 4.950 4.750 4.850 531,269 -0.05(-1.02%)
Sep 12, 2017 4.750 4.950 4.700 4.900 231,456 +0.15(+3.16%)
Sep 11, 2017 4.700 4.800 4.650 4.750 120,898 +0.10(+2.15%)
Sep 08, 2017 4.850 4.850 4.650 4.650 347,578 -0.20(-4.12%)
Sep 07, 2017 4.800 4.850 4.750 4.850 256,265 +0.05(+1.04%)
Sep 06, 2017 4.800 4.900 4.750 4.800 225,534 +0.00(+0.00%)
Sep 05, 2017 4.900 4.950 4.775 4.800 277,761 -0.15(-3.03%)
Sep 01, 2017 4.950 4.950 4.850 4.950 144,392 +0.05(+1.02%)
Aug 31, 2017 4.850 5.000 4.850 4.900 157,366 +0.00(+0.00%)
Aug 30, 2017 4.870 4.950 4.800 4.900 181,570 +0.00(+0.00%)
Aug 29, 2017 4.900 4.950 4.800 4.900 245,787 +0.00(+0.00%)
Aug 28, 2017 5.000 5.050 4.850 4.900 261,222 -0.10(-2.00%)
Aug 25, 2017 4.950 5.050 4.850 5.000 222,021 +0.15(+3.09%)
Aug 24, 2017 4.950 5.000 4.800 4.850 153,839 -0.10(-2.02%)
Aug 23, 2017 4.750 4.950 4.750 4.950 287,544 +0.20(+4.21%)
Aug 22, 2017 4.750 4.800 4.700 4.750 308,125 +0.00(+0.00%)
Aug 21, 2017 4.850 4.950 4.700 4.750 407,309 -0.10(-2.06%)
Aug 18, 2017 4.900 4.950 4.800 4.850 364,217 -0.10(-2.02%)
Aug 17, 2017 5.050 5.100 4.850 4.950 435,282 -0.05(-1.00%)
Aug 16, 2017 5.000 5.150 4.950 5.000 224,507 +0.00(+0.00%)
Aug 15, 2017 5.100 5.200 4.950 5.000 454,824 -0.10(-1.96%)
Aug 14, 2017 5.150 5.200 4.850 5.100 563,237 +0.06(+1.19%)
Aug 11, 2017 5.150 5.300 5.000 5.040 787,657 -0.21(-4.00%)
Aug 10, 2017 5.400 5.550 5.150 5.250 590,079 -0.10(-1.87%)
Aug 09, 2017 6.350 6.350 5.300 5.350 1,268,578 -1.50(-21.90%)
Aug 08, 2017 6.700 6.950 6.700 6.850 202,504 +0.10(+1.48%)
Aug 07, 2017 6.650 6.875 6.600 6.750 235,773 +0.05(+0.75%)
Aug 04, 2017 6.850 6.900 6.650 6.700 140,289 -0.15(-2.19%)
Aug 03, 2017 6.850 6.950 6.800 6.850 109,932 +0.00(+0.00%)
Aug 02, 2017 6.900 6.950 6.800 6.850 66,811 -0.10(-1.44%)
Aug 01, 2017 6.900 7.000 6.800 6.950 196,724 +0.10(+1.46%)
Jul 31, 2017 6.800 6.850 6.700 6.850 128,667 +0.10(+1.48%)
Jul 28, 2017 6.700 6.850 6.700 6.750 139,064 +0.05(+0.75%)
Jul 27, 2017 6.800 6.850 6.700 6.700 226,058 -0.10(-1.47%)
Jul 26, 2017 6.900 6.925 6.750 6.800 146,029 -0.05(-0.73%)
Jul 25, 2017 6.950 7.000 6.850 6.850 148,533 -0.05(-0.72%)
Jul 24, 2017 6.850 6.950 6.825 6.900 133,234 +0.00(+0.00%)
Jul 21, 2017 7.100 7.100 6.850 6.900 228,893 -0.05(-0.72%)
Jul 20, 2017 7.050 7.050 6.900 6.950 270,995 -0.10(-1.42%)
Jul 19, 2017 6.850 7.050 6.850 7.050 135,943 +0.20(+2.92%)
Jul 18, 2017 6.750 6.900 6.750 6.850 53,817 +0.05(+0.74%)
Jul 17, 2017 6.750 6.900 6.750 6.800 92,737 -0.05(-0.73%)
Jul 14, 2017 6.700 6.850 6.700 6.850 128,392 +0.15(+2.24%)
Jul 13, 2017 6.750 6.750 6.700 6.700 41,227 -0.05(-0.74%)
Jul 12, 2017 6.750 6.850 6.700 6.750 65,121 +0.00(+0.00%)
Jul 11, 2017 6.700 6.800 6.650 6.750 97,110 +0.00(+0.00%)
Jul 10, 2017 6.850 6.850 6.750 6.750 61,115 -0.15(-2.17%)
Jul 07, 2017 6.800 6.900 6.650 6.900 113,028 +0.15(+2.22%)
Jul 06, 2017 6.700 6.750 6.600 6.750 260,050 +0.00(+0.00%)
Jul 05, 2017 6.900 6.900 6.700 6.750 114,700 -0.15(-2.17%)
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.