Calix Inc (NY: CALX )

46.11 USD -2.57 (-5.28%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.150 7.400 7.050 7.250 265,419 +0.15(+2.11%)
Mar 30, 2017 7.050 7.225 7.000 7.100 130,752 +0.05(+0.71%)
Mar 29, 2017 6.950 7.050 6.950 7.050 47,069 +0.05(+0.71%)
Mar 28, 2017 7.150 7.200 6.950 7.000 111,791 -0.20(-2.78%)
Mar 27, 2017 6.900 7.250 6.850 7.200 291,038 +0.16(+2.27%)
Mar 24, 2017 7.100 7.150 6.950 7.040 107,254 -0.06(-0.85%)
Mar 23, 2017 6.850 7.150 6.850 7.100 203,740 +0.25(+3.65%)
Mar 22, 2017 6.950 7.050 6.850 6.850 156,981 -0.10(-1.44%)
Mar 21, 2017 7.000 7.100 6.950 6.950 100,806 -0.10(-1.42%)
Mar 20, 2017 7.100 7.150 7.000 7.050 50,640 -0.15(-2.08%)
Mar 17, 2017 7.050 7.250 7.000 7.200 191,488 +0.15(+2.13%)
Mar 16, 2017 7.050 7.100 6.950 7.050 66,362 +0.00(+0.00%)
Mar 15, 2017 6.900 7.050 6.900 7.050 113,161 +0.15(+2.17%)
Mar 14, 2017 7.000 7.000 6.900 6.900 54,848 -0.05(-0.72%)
Mar 13, 2017 7.050 6.875 6.950 70,593 +0.00(+0.00%)
Mar 10, 2017 7.050 7.050 6.900 6.950 109,106 -0.10(-1.42%)
Mar 09, 2017 6.900 7.050 6.900 7.050 167,659 +0.20(+2.92%)
Mar 08, 2017 7.000 7.000 6.850 6.850 113,222 -0.05(-0.72%)
Mar 07, 2017 7.050 7.100 6.900 6.900 75,695 -0.15(-2.13%)
Mar 06, 2017 7.000 7.150 6.950 7.050 128,844 +0.05(+0.71%)
Mar 03, 2017 6.900 7.025 6.800 7.000 269,620 +0.10(+1.45%)
Mar 02, 2017 7.050 7.150 6.900 6.900 131,542 -0.15(-2.13%)
Mar 01, 2017 7.000 7.075 6.900 7.050 265,010 +0.15(+2.17%)
Feb 28, 2017 7.000 7.100 6.750 6.900 400,073 -0.20(-2.82%)
Feb 27, 2017 7.050 7.100 6.950 7.100 115,988 +0.05(+0.71%)
Feb 24, 2017 6.900 7.100 6.850 7.050 85,460 +0.05(+0.71%)
Feb 23, 2017 6.850 7.000 6.775 7.000 123,685 +0.15(+2.19%)
Feb 22, 2017 6.800 6.900 6.700 6.850 131,948 +0.00(+0.00%)
Feb 21, 2017 6.700 6.850 6.700 6.850 151,679 +0.05(+0.74%)
Feb 17, 2017 6.800 6.800 6.800 0 -0.05(-0.73%)
Feb 16, 2017 6.800 6.850 6.775 6.850 139,259 -0.05(-0.72%)
Feb 15, 2017 6.450 6.990 6.150 6.900 713,367 -0.75(-9.80%)
Feb 14, 2017 7.300 7.750 7.150 7.650 217,382 +0.35(+4.79%)
Feb 13, 2017 7.400 7.400 7.200 7.300 44,355 -0.10(-1.35%)
Feb 10, 2017 7.100 7.500 7.050 7.400 95,201 +0.40(+5.71%)
Feb 09, 2017 6.800 7.071 6.800 7.000 67,312 +0.10(+1.45%)
Feb 08, 2017 7.050 7.050 6.850 6.900 58,607 -0.10(-1.43%)
Feb 07, 2017 7.200 7.250 6.950 7.000 68,119 -0.15(-2.10%)
Feb 06, 2017 7.150 7.250 7.050 7.150 101,831 -0.05(-0.69%)
Feb 03, 2017 7.050 7.250 7.050 7.200 74,561 +0.15(+2.13%)
Feb 02, 2017 7.100 7.200 7.050 7.050 101,945 -0.10(-1.40%)
Feb 01, 2017 7.250 7.250 7.100 7.150 54,574 -0.05(-0.69%)
Jan 31, 2017 7.050 7.200 7.000 7.200 108,518 +0.15(+2.13%)
Jan 30, 2017 7.050 7.100 6.950 7.050 122,297 -0.10(-1.40%)
Jan 27, 2017 7.000 7.200 6.900 7.150 206,804 +0.15(+2.14%)
Jan 26, 2017 7.300 7.300 7.000 7.000 58,138 -0.25(-3.45%)
Jan 25, 2017 7.350 7.450 7.200 7.250 134,974 +0.00(+0.00%)
Jan 24, 2017 6.950 7.350 6.950 7.250 246,359 +0.25(+3.57%)
Jan 23, 2017 6.950 7.079 6.750 7.000 92,529 +0.10(+1.45%)
Jan 20, 2017 6.950 7.050 6.850 6.900 161,005 -0.05(-0.72%)
Jan 19, 2017 7.000 7.150 6.850 6.950 69,903 +0.05(+0.72%)
Jan 18, 2017 7.050 7.150 6.900 6.900 143,242 -0.05(-0.72%)
Jan 17, 2017 7.350 7.350 6.925 6.950 76,719 -0.40(-5.44%)
Jan 13, 2017 7.350 7.350 7.350 0 +0.45(+6.52%)
Jan 12, 2017 7.300 7.300 6.900 6.900 88,507 -0.30(-4.17%)
Jan 11, 2017 7.300 7.400 7.150 7.200 86,941 -0.15(-2.04%)
Jan 10, 2017 7.250 7.350 7.250 7.350 146,436 +0.15(+2.08%)
Jan 09, 2017 7.250 7.350 7.150 7.200 85,989 -0.05(-0.69%)
Jan 06, 2017 7.550 7.550 7.250 7.250 127,584 -0.25(-3.33%)
Jan 05, 2017 7.550 7.600 7.369 7.500 99,970 -0.05(-0.66%)
Jan 04, 2017 7.650 7.750 7.500 7.550 131,260 -0.05(-0.66%)
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.