FinancialContent is the trusted provider of stock market information to the media industry.
Calix Inc (NY: CALX)
8.490 USD  +0.020 (+0.24%)
Official Closing Price  /  Updated: 5:27 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 22, 2019 8.490 8.700 8.350 8.490 405,183 +0.02(+0.24%)
Feb 21, 2019 8.050 8.560 8.030 8.470 726,054 +0.35(+4.31%)
Feb 20, 2019 8.260 8.350 8.100 8.120 312,520 -0.15(-1.81%)
Feb 19, 2019 8.350 8.460 8.230 8.270 422,300 +0.07(+0.85%)
Feb 15, 2019 8.060 8.280 8.040 8.200 431,700 +0.17(+2.12%)
Feb 14, 2019 7.930 8.130 7.840 8.030 839,548 +0.20(+2.55%)
Feb 13, 2019 7.910 8.070 7.810 7.830 712,413 +0.07(+0.90%)
Feb 12, 2019 7.730 8.070 7.730 7.760 850,532 +0.28(+3.74%)
Feb 11, 2019 7.410 7.580 7.350 7.480 647,612 +0.08(+1.08%)
Feb 08, 2019 7.500 7.660 7.400 7.400 952,000 -0.12(-1.60%)
Feb 07, 2019 7.940 7.940 7.500 7.520 1,094,160 -0.42(-5.29%)
Feb 06, 2019 9.880 9.880 7.700 7.940 2,847,154 -2.94(-27.02%)
Feb 05, 2019 11.10 11.11 10.87 10.88 349,657 -0.17(-1.54%)
Feb 04, 2019 11.08 11.30 10.91 11.05 224,874 +0.00(+0.00%)
Feb 01, 2019 10.85 11.05 10.81 11.05 200,800 +0.17(+1.56%)
Jan 31, 2019 10.67 10.90 10.67 10.88 277,741 +0.16(+1.49%)
Jan 30, 2019 10.78 10.89 10.56 10.72 183,430 -0.06(-0.56%)
Jan 29, 2019 10.96 11.00 10.62 10.78 225,931 -0.16(-1.46%)
Jan 28, 2019 10.99 11.08 10.83 10.94 247,243 -0.17(-1.53%)
Jan 25, 2019 10.80 11.20 10.80 11.11 548,000 +0.36(+3.35%)
Jan 24, 2019 10.60 10.82 10.48 10.75 425,380 +0.20(+1.90%)
Jan 23, 2019 10.22 10.58 10.22 10.55 423,057 +0.36(+3.53%)
Jan 22, 2019 10.16 10.27 10.08 10.19 349,776 +0.00(+0.00%)
Jan 18, 2019 10.08 10.21 10.06 10.19 386,900 +0.14(+1.39%)
Jan 17, 2019 9.790 10.18 9.730 10.05 422,165 +0.27(+2.76%)
Jan 16, 2019 9.610 9.800 9.535 9.780 477,180 +0.25(+2.62%)
Jan 15, 2019 8.890 9.630 8.810 9.530 1,076,785 +0.65(+7.32%)
Jan 14, 2019 8.970 9.050 8.790 8.880 366,473 -0.14(-1.55%)
Jan 11, 2019 9.190 9.230 8.960 9.020 367,900 -0.23(-2.49%)
Jan 10, 2019 9.560 9.615 9.220 9.250 339,155 -0.35(-3.65%)
Jan 09, 2019 9.680 9.720 9.520 9.600 276,272 -0.09(-0.93%)
Jan 08, 2019 9.840 9.880 9.640 9.690 211,319 -0.08(-0.82%)
Jan 07, 2019 9.740 9.910 9.636 9.770 501,224 +0.04(+0.41%)
Jan 04, 2019 9.440 9.850 9.275 9.730 362,300 +0.43(+4.62%)
Jan 03, 2019 9.460 9.460 9.030 9.300 405,227 -0.29(-3.02%)
Jan 02, 2019 9.600 9.600 9.340 9.590 415,823 -0.16(-1.64%)
Dec 31, 2018 9.320 9.750 9.290 9.750 661,100 +0.45(+4.84%)
Dec 28, 2018 8.740 9.640 8.680 9.300 1,666,500 +0.57(+6.53%)
Dec 27, 2018 8.560 8.740 8.490 8.730 145,172 +0.04(+0.46%)
Dec 26, 2018 8.390 8.710 8.390 8.690 181,478 +0.32(+3.82%)
Dec 24, 2018 8.500 8.600 8.350 8.370 146,300 -0.26(-3.01%)
Dec 21, 2018 8.850 8.920 8.620 8.630 347,500 -0.23(-2.60%)
Dec 20, 2018 8.860 9.000 8.760 8.860 382,324 -0.06(-0.67%)
Dec 19, 2018 9.070 9.203 8.840 8.920 707,071 -0.12(-1.33%)
Dec 18, 2018 9.000 9.230 8.960 9.040 382,514 +0.14(+1.57%)
Dec 17, 2018 9.310 9.310 8.830 8.900 612,775 -0.40(-4.30%)
Dec 14, 2018 9.260 9.470 9.240 9.300 425,100 -0.03(-0.32%)
Dec 13, 2018 9.500 9.500 9.230 9.330 267,274 -0.06(-0.64%)
Dec 12, 2018 9.390 9.405 9.260 9.390 433,641 +0.12(+1.29%)
Dec 11, 2018 9.460 9.460 9.200 9.270 178,374 -0.02(-0.22%)
Dec 10, 2018 9.420 9.460 9.150 9.290 410,488 -0.13(-1.38%)
Dec 07, 2018 9.790 9.830 9.420 9.420 316,300 -0.34(-3.48%)
Dec 06, 2018 9.550 9.800 9.460 9.760 670,136 +0.15(+1.56%)
Dec 04, 2018 9.680 9.750 9.590 9.610 383,200 -0.14(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More