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

Calix Inc (NY: CALX )

28.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jun 28, 2013 10.15 10.36 9.910 10.10 867,145 -0.13(-1.27%)
Jun 26, 2013 10.27 10.27 9.850 10.23 702,385 +0.06(+0.59%)
Jun 25, 2013 10.27 10.27 10.07 10.17 308,684 +0.04(+0.39%)
Jun 24, 2013 10.11 10.24 10.05 10.13 287,269 -0.17(-1.65%)
Jun 21, 2013 10.67 10.71 10.08 10.30 783,947 -0.34(-3.20%)
Jun 20, 2013 10.79 10.79 10.58 10.64 218,574 -0.18(-1.66%)
Jun 19, 2013 10.83 10.98 10.77 10.82 139,067 -0.03(-0.28%)
Jun 18, 2013 10.57 10.85 10.55 10.85 176,602 +0.34(+3.24%)
Jun 17, 2013 10.42 10.56 10.39 10.51 113,321 +0.23(+2.24%)
Jun 14, 2013 10.38 10.49 10.23 10.28 195,678 -0.17(-1.63%)
Jun 13, 2013 10.20 10.49 10.12 10.45 157,966 +0.16(+1.55%)
Jun 12, 2013 10.40 10.44 10.11 10.29 444,461 +0.02(+0.19%)
Jun 11, 2013 10.16 10.44 10.03 10.27 140,599 -0.08(-0.77%)
Jun 10, 2013 10.31 10.40 10.27 10.35 276,158 +0.04(+0.39%)
Jun 07, 2013 10.35 10.39 10.24 10.31 212,954 +0.01(+0.10%)
Jun 06, 2013 10.18 10.45 10.18 10.30 406,807 +0.18(+1.78%)
Jun 05, 2013 10.21 10.25 10.03 10.12 253,678 -0.13(-1.27%)
Jun 04, 2013 10.39 10.50 10.16 10.25 212,302 -0.15(-1.44%)
Jun 03, 2013 10.51 10.54 10.08 10.40 503,864 -0.08(-0.76%)
May 31, 2013 10.41 10.60 10.33 10.48 252,619 -0.05(-0.47%)
May 30, 2013 10.13 10.59 10.05 10.53 323,055 +0.41(+4.05%)
May 29, 2013 10.18 10.25 9.990 10.12 248,538 -0.13(-1.27%)
May 28, 2013 9.940 10.30 9.810 10.25 666,967 +0.56(+5.78%)
May 24, 2013 9.000 9.700 9.000 9.690 493,322 +0.81(+9.12%)
May 23, 2013 8.840 8.960 8.650 8.880 318,131 -0.05(-0.56%)
May 22, 2013 9.360 9.460 8.870 8.930 275,056 -0.45(-4.80%)
May 21, 2013 9.490 9.510 9.240 9.380 220,792 -0.10(-1.05%)
May 20, 2013 9.590 9.750 9.460 9.480 170,241 -0.16(-1.66%)
May 17, 2013 9.650 9.670 9.400 9.640 313,205 +0.08(+0.84%)
May 16, 2013 9.530 9.690 9.490 9.560 199,109 +0.05(+0.53%)
May 15, 2013 9.470 9.520 9.320 9.510 251,232 +0.16(+1.71%)
May 13, 2013 9.270 9.450 9.240 9.350 311,396 +0.02(+0.21%)
May 10, 2013 9.110 9.330 9.040 9.330 279,663 +0.27(+2.98%)
May 09, 2013 9.140 9.230 8.960 9.060 206,715 -0.13(-1.41%)
May 08, 2013 8.990 9.190 8.920 9.190 275,649 +0.18(+2.00%)
May 07, 2013 9.220 9.390 8.880 9.010 317,327 +0.06(+0.67%)
May 06, 2013 8.970 9.000 8.880 8.950 235,768 +0.02(+0.22%)
May 03, 2013 8.750 9.000 8.620 8.930 423,849 +0.31(+3.60%)
May 02, 2013 8.380 8.650 8.371 8.620 338,695 +0.41(+4.99%)
May 01, 2013 8.510 8.560 8.170 8.210 460,786 -0.32(-3.75%)
Apr 30, 2013 8.150 8.650 8.150 8.530 639,603 +0.40(+4.92%)
Apr 29, 2013 8.240 8.790 8.030 8.130 1,214,086 -0.28(-3.33%)
Apr 26, 2013 8.460 8.670 8.000 8.410 2,296,706 +0.41(+5.13%)
Apr 25, 2013 8.250 8.390 7.960 8.000 905,211 -0.20(-2.44%)
Apr 24, 2013 8.150 8.240 8.030 8.200 214,380 -0.04(-0.49%)
Apr 23, 2013 8.170 8.350 8.050 8.240 163,329 +0.15(+1.85%)
Apr 22, 2013 8.200 8.270 8.010 8.090 166,518 -0.09(-1.10%)
Apr 19, 2013 8.150 8.200 8.010 8.180 171,154 +0.03(+0.37%)
Apr 18, 2013 8.050 8.270 8.030 8.150 140,948 +0.15(+1.88%)
Apr 17, 2013 8.210 8.210 7.871 8.000 233,482 -0.34(-4.08%)
Apr 16, 2013 8.220 8.400 8.020 8.340 162,037 +0.24(+2.96%)
Apr 15, 2013 8.550 8.590 8.030 8.100 325,542 -0.49(-5.70%)
Apr 12, 2013 8.600 8.650 8.460 8.590 152,301 -0.07(-0.81%)
Apr 11, 2013 8.990 8.990 8.610 8.660 236,291 -0.32(-3.56%)
Apr 10, 2013 8.650 9.080 8.620 8.980 411,797 +0.41(+4.78%)
Apr 09, 2013 8.250 8.670 8.220 8.570 203,570 +0.33(+4.00%)
Apr 08, 2013 8.180 8.270 8.090 8.240 555,797 +0.17(+2.11%)
Apr 05, 2013 8.070 8.310 7.867 8.070 354,951 -0.17(-2.06%)
Apr 04, 2013 8.160 8.310 8.150 8.240 172,468 +0.06(+0.73%)
Apr 03, 2013 8.170 8.240 8.100 8.180 238,629 +0.03(+0.37%)
Apr 02, 2013 8.150 8.250 8.110 8.150 168,733 +0.05(+0.62%)
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.