Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Calix Inc (NY: CALX )

31.19 -0.22 (-0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	11.83	12.41	11.22	11.50	1,017,623	+0.00(+0.00%)
Apr 29, 2020	10.86	11.80	10.57	11.50	1,747,567	+1.51(+15.12%)
Apr 28, 2020	10.00	10.68	9.830	9.990	557,220	+0.07(+0.71%)
Apr 27, 2020	10.25	10.43	9.900	9.920	739,392	+0.08(+0.81%)
Apr 24, 2020	8.420	10.04	8.420	9.840	2,221,900	+2.19(+28.63%)
Apr 23, 2020	7.380	7.820	7.380	7.650	345,886	+0.22(+2.96%)
Apr 22, 2020	7.590	7.830	7.400	7.430	207,588	+0.07(+0.95%)
Apr 21, 2020	7.750	7.810	7.330	7.360	192,306	-0.61(-7.65%)
Apr 20, 2020	7.550	8.080	7.510	7.970	148,172	+0.26(+3.37%)
Apr 17, 2020	7.250	7.740	7.250	7.710	233,300	+0.58(+8.13%)
Apr 16, 2020	7.340	7.560	6.900	7.130	199,716	-0.21(-2.86%)
Apr 15, 2020	7.300	7.430	7.010	7.340	242,848	-0.12(-1.61%)
Apr 14, 2020	7.410	7.670	7.310	7.460	249,219	+0.15(+2.05%)
Apr 13, 2020	7.300	7.430	7.250	7.310	293,316	-0.13(-1.75%)
Apr 09, 2020	7.570	7.630	7.335	7.440	307,400	-0.14(-1.85%)
Apr 08, 2020	7.630	7.690	7.380	7.580	297,243	-0.11(-1.43%)
Apr 07, 2020	8.060	8.455	7.640	7.690	358,292	-0.20(-2.53%)
Apr 06, 2020	7.330	7.940	7.180	7.890	385,575	+0.83(+11.76%)
Apr 03, 2020	7.090	7.180	6.820	7.060	243,300	-0.08(-1.12%)
Apr 02, 2020	6.660	7.170	6.640	7.140	288,083	+0.39(+5.78%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Calix Inc (NY: CALX )

Historical Prices