Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.500 9.170 8.180 9.020 765,821 +1.10(+13.89%)
Nov 29, 2011 7.510 8.090 7.451 7.920 747,038 +0.43(+5.74%)
Nov 28, 2011 7.430 7.550 7.180 7.490 468,612 +0.31(+4.32%)
Nov 25, 2011 7.490 7.570 7.160 7.180 96,621 -0.33(-4.39%)
Nov 23, 2011 8.140 8.140 7.510 7.510 332,435 -0.47(-5.89%)
Nov 22, 2011 8.070 8.200 7.910 7.980 336,581 -0.14(-1.72%)
Nov 21, 2011 8.220 8.220 7.770 8.120 367,018 -0.29(-3.45%)
Nov 18, 2011 8.940 9.010 8.380 8.410 227,143 -0.53(-5.93%)
Nov 17, 2011 9.150 9.290 8.850 8.940 753,953 -0.25(-2.72%)
Nov 16, 2011 8.920 9.500 8.880 9.190 539,554 +0.16(+1.77%)
Nov 15, 2011 8.760 9.100 8.580 9.030 162,870 +0.22(+2.50%)
Nov 14, 2011 9.070 9.200 8.700 8.810 185,659 -0.33(-3.61%)
Nov 11, 2011 8.970 9.210 8.970 9.140 205,573 +0.25(+2.81%)
Nov 10, 2011 8.930 9.140 8.770 8.890 262,699 +0.14(+1.60%)
Nov 09, 2011 9.470 9.470 8.680 8.750 339,912 -1.02(-10.44%)
Nov 08, 2011 9.410 9.880 9.280 9.770 344,101 +0.48(+5.17%)
Nov 07, 2011 9.390 9.405 9.060 9.290 340,856 -0.09(-0.96%)
Nov 04, 2011 9.250 9.760 9.100 9.380 933,182 +0.01(+0.11%)
Nov 03, 2011 9.470 9.510 9.070 9.370 504,003 +0.07(+0.75%)
Nov 02, 2011 9.150 9.470 8.990 9.300 759,346 +0.38(+4.26%)
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.