Calix Inc (NY: CALX )

42.63 USD -2.71 (-5.98%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 5.950 5.950 5.950 0 -0.40(-6.30%)
Dec 28, 2017 6.400 6.500 6.300 6.350 108,696 -0.05(-0.78%)
Dec 27, 2017 6.450 6.540 6.400 6.400 109,876 -0.05(-0.78%)
Dec 26, 2017 6.400 6.550 6.350 6.450 132,421 +0.05(+0.78%)
Dec 22, 2017 6.500 6.601 6.375 6.400 84,638 -0.10(-1.54%)
Dec 21, 2017 6.450 6.650 6.450 6.500 214,270 +0.05(+0.78%)
Dec 20, 2017 6.400 6.500 6.350 6.450 176,064 +0.10(+1.57%)
Dec 19, 2017 6.450 6.550 6.350 6.350 449,309 -0.10(-1.55%)
Dec 18, 2017 6.650 6.750 6.450 6.450 292,536 -0.20(-3.01%)
Dec 15, 2017 6.450 6.675 6.400 6.650 572,250 +0.20(+3.10%)
Dec 14, 2017 6.450 6.550 6.425 6.450 342,306 -0.05(-0.77%)
Dec 13, 2017 6.400 6.525 6.250 6.500 392,135 +0.05(+0.78%)
Dec 12, 2017 6.400 6.500 6.350 6.450 205,379 +0.05(+0.78%)
Dec 11, 2017 6.350 6.450 6.300 6.400 221,980 +0.10(+1.59%)
Dec 08, 2017 6.450 6.450 6.250 6.300 155,534 +0.00(+0.00%)
Dec 07, 2017 6.500 6.550 6.250 231,044 +0.00(+0.00%)
Dec 06, 2017 6.550 6.600 6.400 6.500 249,724 -0.05(-0.76%)
Dec 05, 2017 6.700 6.700 6.525 6.550 204,725 -0.15(-2.24%)
Dec 04, 2017 6.900 6.900 6.650 6.700 292,277 -0.05(-0.74%)
Dec 01, 2017 6.750 6.800 6.500 6.750 356,134 +0.15(+2.27%)
Nov 30, 2017 6.850 6.900 6.600 6.600 688,200 -0.30(-4.35%)
Nov 29, 2017 6.650 6.900 6.450 6.900 412,466 +0.30(+4.55%)
Nov 28, 2017 6.850 7.000 6.450 6.600 415,233 -0.25(-3.65%)
Nov 27, 2017 6.900 7.200 6.850 6.850 216,998 -0.10(-1.44%)
Nov 24, 2017 6.900 7.050 6.850 6.950 134,674 +0.00(+0.00%)
Nov 22, 2017 6.750 7.000 6.750 6.950 315,058 +0.15(+2.21%)
Nov 21, 2017 6.950 6.975 6.675 6.800 407,379 -0.10(-1.45%)
Nov 20, 2017 6.400 6.950 6.302 6.900 547,689 +0.45(+6.98%)
Nov 17, 2017 6.250 6.500 6.250 6.450 342,450 +0.10(+1.57%)
Nov 16, 2017 6.100 6.400 6.100 6.350 276,185 +0.25(+4.10%)
Nov 15, 2017 6.000 6.325 5.925 6.100 351,901 -0.10(-1.61%)
Nov 14, 2017 6.300 6.450 6.150 6.200 212,970 -0.20(-3.13%)
Nov 13, 2017 6.200 6.500 6.200 6.400 168,995 +0.15(+2.40%)
Nov 10, 2017 6.300 6.450 6.150 6.250 283,601 +0.00(+0.00%)
Nov 09, 2017 5.750 6.350 5.750 6.250 816,301 +0.55(+9.65%)
Nov 08, 2017 5.450 5.750 5.400 5.700 853,265 +0.50(+9.62%)
Nov 07, 2017 5.400 5.500 5.200 5.200 254,895 -0.30(-5.45%)
Nov 06, 2017 5.400 5.550 5.350 5.500 122,732 +0.15(+2.80%)
Nov 03, 2017 5.400 5.450 5.300 5.350 161,837 -0.05(-0.93%)
Nov 02, 2017 5.400 5.450 5.350 5.400 189,389 -0.05(-0.92%)
Nov 01, 2017 5.600 5.600 5.400 5.450 194,754 -0.05(-0.91%)
Oct 31, 2017 5.450 5.550 5.400 5.500 114,734 +0.10(+1.85%)
Oct 30, 2017 5.450 5.525 5.325 5.400 216,892 +0.00(+0.00%)
Oct 27, 2017 5.450 5.475 5.300 5.400 324,834 -0.05(-0.92%)
Oct 26, 2017 5.600 5.600 5.375 5.450 173,405 -0.05(-0.91%)
Oct 25, 2017 5.500 5.550 5.400 5.500 158,017 +0.00(+0.00%)
Oct 24, 2017 5.600 5.650 5.450 5.500 207,717 -0.10(-1.79%)
Oct 23, 2017 5.650 5.750 5.550 5.600 297,526 -0.10(-1.75%)
Oct 20, 2017 5.600 5.725 5.450 5.700 214,552 +0.20(+3.64%)
Oct 19, 2017 5.550 5.550 5.400 5.500 368,848 -0.05(-0.90%)
Oct 18, 2017 5.700 5.700 5.450 5.550 258,378 -0.10(-1.77%)
Oct 17, 2017 5.650 5.850 5.600 5.650 176,614 -0.05(-0.88%)
Oct 16, 2017 5.600 5.750 5.450 5.700 180,213 +0.15(+2.70%)
Oct 13, 2017 5.550 5.650 5.450 5.550 109,819 +0.05(+0.91%)
Oct 12, 2017 5.450 5.550 5.400 5.500 129,051 +0.05(+0.92%)
Oct 11, 2017 5.650 5.700 5.350 5.450 313,538 -0.20(-3.54%)
Oct 10, 2017 5.600 5.750 5.500 5.650 197,690 +0.15(+2.73%)
Oct 09, 2017 5.700 5.700 5.450 5.500 102,110 -0.15(-2.65%)
Oct 06, 2017 5.650 5.800 5.500 5.650 166,842 +0.05(+0.89%)
Oct 05, 2017 5.350 5.850 5.300 5.600 560,357 +0.25(+4.67%)
Oct 04, 2017 5.300 5.400 5.100 5.350 493,832 +0.05(+0.94%)
Oct 03, 2017 5.200 5.350 5.200 5.300 194,783 +0.10(+1.92%)
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.