Calix Inc (NY: CALX )

68.52 USD -0.63 (-0.91%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 6.600 6.700 6.500 6.600 227,569 -0.05(-0.75%)
Apr 30, 2018 6.500 6.700 6.450 6.650 223,892 +0.15(+2.31%)
Apr 27, 2018 6.700 6.700 6.500 6.500 74,836 -0.15(-2.26%)
Apr 26, 2018 6.600 6.725 6.500 6.650 163,519 +0.05(+0.76%)
Apr 25, 2018 6.650 6.750 6.525 6.600 148,026 -0.05(-0.75%)
Apr 24, 2018 6.800 6.800 6.550 6.650 280,193 -0.15(-2.21%)
Apr 23, 2018 6.900 6.950 6.750 6.800 57,714 -0.05(-0.73%)
Apr 20, 2018 6.750 6.900 6.700 6.850 153,563 +0.05(+0.74%)
Apr 19, 2018 6.900 6.900 6.750 6.800 66,000 -0.15(-2.16%)
Apr 18, 2018 7.100 7.100 6.900 6.950 185,214 -0.15(-2.11%)
Apr 17, 2018 6.950 7.150 6.900 7.100 203,411 +0.15(+2.16%)
Apr 16, 2018 6.900 7.000 6.800 6.950 143,943 +0.05(+0.72%)
Apr 13, 2018 6.950 6.950 6.800 6.900 69,816 -0.05(-0.72%)
Apr 12, 2018 7.000 7.000 6.900 6.950 55,529 +0.00(+0.00%)
Apr 11, 2018 6.850 7.000 6.850 6.950 69,327 +0.05(+0.72%)
Apr 10, 2018 6.700 6.900 6.590 6.900 153,635 +0.25(+3.76%)
Apr 09, 2018 6.650 6.800 6.600 6.650 101,574 +0.00(+0.00%)
Apr 06, 2018 6.750 6.900 6.600 6.650 123,238 -0.15(-2.21%)
Apr 05, 2018 6.800 6.900 6.700 6.800 113,178 +0.05(+0.74%)
Apr 04, 2018 6.600 6.750 6.550 6.750 113,681 +0.10(+1.50%)
Apr 03, 2018 6.650 6.716 6.600 6.650 125,935 +0.00(+0.00%)
Apr 02, 2018 6.800 6.816 6.450 6.650 165,649 -0.20(-2.92%)
Mar 29, 2018 6.850 6.850 6.850 0 +0.10(+1.48%)
Mar 28, 2018 6.750 6.800 6.650 6.750 143,158 +0.00(+0.00%)
Mar 27, 2018 6.850 7.000 6.750 6.750 131,302 -0.05(-0.74%)
Mar 26, 2018 6.800 6.875 6.700 6.800 149,923 +0.10(+1.49%)
Mar 23, 2018 6.850 6.900 6.700 6.700 232,032 -0.15(-2.19%)
Mar 22, 2018 6.800 6.950 6.785 6.850 120,624 +0.05(+0.74%)
Mar 21, 2018 6.800 6.950 6.750 6.800 170,901 +0.00(+0.00%)
Mar 20, 2018 6.850 6.950 6.700 6.800 142,091 -0.05(-0.73%)
Mar 19, 2018 7.200 7.200 6.850 6.850 249,106 -0.35(-4.86%)
Mar 16, 2018 7.150 7.350 7.150 7.200 558,123 +0.05(+0.70%)
Mar 15, 2018 7.250 7.300 6.900 7.150 326,243 -0.10(-1.38%)
Mar 14, 2018 6.900 7.384 6.850 7.250 533,150 +0.35(+5.07%)
Mar 13, 2018 6.850 6.950 6.800 6.900 136,789 +0.00(+0.00%)
Mar 12, 2018 6.850 6.950 6.807 6.900 95,771 +0.00(+0.00%)
Mar 09, 2018 6.850 6.900 6.750 6.900 152,506 +0.05(+0.73%)
Mar 08, 2018 6.800 6.900 6.750 6.850 140,095 +0.05(+0.74%)
Mar 07, 2018 6.850 6.700 6.800 116,021 +0.00(+0.00%)
Mar 06, 2018 6.750 6.850 6.650 6.800 79,926 +0.05(+0.74%)
Mar 05, 2018 6.700 6.850 6.700 6.750 100,389 +0.00(+0.00%)
Mar 02, 2018 6.500 6.750 6.500 6.750 141,111 +0.20(+3.05%)
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.