Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Calix Inc
(NY:
CALX
)
35.66
-0.63 (-1.74%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.