Calix Inc (NY: CALX )

57.46 USD -0.27 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 6.430 6.520 6.380 6.390 196,629 -0.06(-0.93%)
Sep 27, 2019 6.340 6.570 6.340 6.450 142,400 +0.11(+1.74%)
Sep 26, 2019 6.240 6.390 6.230 6.340 206,389 +0.05(+0.79%)
Sep 25, 2019 6.190 6.320 6.150 6.290 73,520 +0.12(+1.94%)
Sep 24, 2019 6.270 6.290 6.100 6.170 157,514 -0.08(-1.28%)
Sep 23, 2019 6.160 6.280 6.110 6.250 237,210 +0.07(+1.13%)
Sep 20, 2019 6.120 6.290 6.080 6.180 289,000 +0.05(+0.82%)
Sep 19, 2019 6.190 6.290 6.095 6.130 103,056 -0.05(-0.81%)
Sep 18, 2019 6.410 6.420 6.140 6.180 204,999 -0.23(-3.59%)
Sep 17, 2019 6.440 6.540 6.330 6.410 243,577 -0.10(-1.54%)
Sep 16, 2019 6.460 6.600 6.390 6.510 219,257 +0.00(+0.00%)
Sep 13, 2019 6.400 6.580 6.400 6.510 194,900 +0.10(+1.56%)
Sep 12, 2019 6.490 6.490 6.346 6.410 239,891 -0.09(-1.38%)
Sep 11, 2019 6.360 6.580 6.270 6.500 389,561 +0.16(+2.52%)
Sep 10, 2019 6.070 6.420 6.010 6.340 212,960 +0.23(+3.76%)
Sep 09, 2019 5.990 6.150 5.990 6.110 248,660 +0.10(+1.66%)
Sep 06, 2019 5.970 6.030 5.940 6.010 270,000 +0.03(+0.50%)
Sep 05, 2019 5.900 6.070 5.830 5.980 205,014 +0.15(+2.57%)
Sep 04, 2019 5.860 5.870 5.800 5.830 160,356 +0.01(+0.17%)
Sep 03, 2019 5.970 5.990 5.815 5.820 203,218 -0.19(-3.16%)
Aug 30, 2019 5.990 6.020 5.940 6.010 192,100 +0.02(+0.33%)
Aug 29, 2019 6.040 6.060 5.900 5.990 194,873 -0.02(-0.33%)
Aug 28, 2019 5.910 6.100 5.850 6.010 249,597 +0.16(+2.74%)
Aug 27, 2019 5.930 5.930 5.800 5.850 149,845 -0.05(-0.85%)
Aug 26, 2019 5.980 6.010 5.845 5.900 207,384 -0.02(-0.34%)
Aug 23, 2019 5.960 6.000 5.790 5.920 362,700 -0.09(-1.50%)
Aug 22, 2019 6.090 6.140 6.010 6.010 138,660 -0.06(-0.99%)
Aug 21, 2019 5.990 6.120 5.980 6.070 305,177 +0.14(+2.36%)
Aug 20, 2019 5.950 5.980 5.900 5.930 133,104 -0.03(-0.50%)
Aug 19, 2019 5.880 5.960 5.820 5.960 221,882 +0.17(+2.94%)
Aug 16, 2019 5.680 5.817 5.670 5.790 211,700 +0.14(+2.48%)
Aug 15, 2019 5.670 5.720 5.597 5.650 588,871 -0.02(-0.35%)
Aug 14, 2019 5.780 5.830 5.640 5.670 280,106 -0.21(-3.57%)
Aug 13, 2019 5.690 5.930 5.680 5.880 253,770 +0.19(+3.34%)
Aug 12, 2019 5.840 5.840 5.690 5.690 207,507 -0.17(-2.90%)
Aug 09, 2019 6.020 6.060 5.860 5.860 213,000 -0.20(-3.30%)
Aug 08, 2019 5.990 6.085 5.920 6.060 257,204 +0.17(+2.89%)
Aug 07, 2019 5.920 5.950 5.810 5.890 241,896 -0.11(-1.83%)
Aug 06, 2019 6.000 6.100 5.900 6.000 442,501 +0.04(+0.67%)
Aug 05, 2019 6.030 6.110 5.850 5.960 554,868 -0.19(-3.09%)
Aug 02, 2019 6.390 6.440 6.150 6.150 422,900 -0.24(-3.76%)
Aug 01, 2019 6.300 6.430 6.230 6.390 573,069 +0.11(+1.75%)
Jul 31, 2019 6.340 6.520 6.250 6.280 520,869 +0.04(+0.64%)
Jul 30, 2019 6.360 6.360 6.160 6.240 335,306 -0.17(-2.65%)
Jul 29, 2019 6.510 6.530 6.350 6.410 320,477 -0.11(-1.69%)
Jul 26, 2019 6.400 6.660 6.340 6.520 702,800 +0.14(+2.19%)
Jul 25, 2019 6.280 6.410 6.080 6.380 1,095,682 +0.09(+1.43%)
Jul 24, 2019 6.420 6.600 6.200 6.290 1,740,312 -1.01(-13.84%)
Jul 23, 2019 7.240 7.740 7.190 7.300 738,613 +0.17(+2.38%)
Jul 22, 2019 7.000 7.150 6.970 7.130 220,309 +0.10(+1.42%)
Jul 19, 2019 7.000 7.090 6.970 7.030 229,000 -0.01(-0.14%)
Jul 18, 2019 6.930 7.060 6.890 7.040 155,281 +0.09(+1.29%)
Jul 17, 2019 7.030 7.130 6.930 6.950 232,135 -0.04(-0.57%)
Jul 16, 2019 6.880 7.100 6.872 6.990 188,241 +0.11(+1.60%)
Jul 15, 2019 7.050 7.050 6.810 6.880 301,767 -0.12(-1.71%)
Jul 12, 2019 6.810 7.010 6.810 7.000 255,300 +0.18(+2.64%)
Jul 11, 2019 6.850 6.930 6.730 6.820 226,882 -0.02(-0.29%)
Jul 10, 2019 6.650 6.920 6.650 6.840 225,530 +0.21(+3.17%)
Jul 09, 2019 6.600 6.670 6.570 6.630 132,502 +0.00(+0.00%)
Jul 08, 2019 6.650 6.700 6.595 6.630 149,636 -0.04(-0.60%)
Jul 05, 2019 6.600 6.700 6.530 6.670 109,800 +0.00(+0.00%)
Jul 03, 2019 6.560 6.705 6.540 6.670 131,400 +0.11(+1.68%)
Jul 02, 2019 6.610 6.645 6.500 6.560 279,476 -0.08(-1.20%)
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.