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

Calix Inc (NY: CALX )

27.88 +0.15 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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%)
Nov 01, 2011 8.590 9.150 8.440 8.920 766,579 +0.21(+2.41%)
Oct 31, 2011 8.840 9.130 8.540 8.710 487,430 -0.30(-3.33%)
Oct 28, 2011 8.100 9.570 8.100 9.010 985,483 +0.69(+8.29%)
Oct 27, 2011 7.100 8.440 6.990 8.320 1,547,835 +1.51(+22.17%)
Oct 26, 2011 6.780 6.890 6.510 6.810 453,959 +0.16(+2.41%)
Oct 25, 2011 7.000 7.000 6.640 6.650 419,209 -0.40(-5.67%)
Oct 24, 2011 6.800 7.140 6.800 7.050 860,098 +0.23(+3.37%)
Oct 21, 2011 7.900 7.900 6.390 6.820 2,285,338 -1.58(-18.81%)
Oct 20, 2011 8.740 8.740 8.020 8.400 303,094 -0.33(-3.78%)
Oct 19, 2011 8.940 9.000 8.670 8.730 259,800 -0.24(-2.68%)
Oct 18, 2011 8.530 9.130 8.140 8.970 277,491 +0.51(+6.03%)
Oct 17, 2011 8.960 9.000 8.410 8.460 212,387 -0.59(-6.52%)
Oct 14, 2011 8.940 9.090 8.870 9.050 291,183 +0.19(+2.14%)
Oct 13, 2011 8.920 9.070 8.710 8.860 198,040 -0.10(-1.12%)
Oct 12, 2011 8.890 9.070 8.790 8.960 273,398 +0.12(+1.36%)
Oct 11, 2011 9.060 9.170 8.760 8.840 185,277 -0.33(-3.60%)
Oct 10, 2011 8.550 9.190 8.470 9.170 391,064 +0.79(+9.43%)
Oct 07, 2011 8.400 8.570 8.130 8.380 412,325 +0.06(+0.72%)
Oct 06, 2011 8.400 8.540 8.300 8.320 528,231 -0.03(-0.36%)
Oct 05, 2011 7.730 8.550 7.650 8.350 413,595 +0.57(+7.33%)
Oct 04, 2011 7.040 7.820 6.830 7.780 598,946 +0.58(+8.06%)
Oct 03, 2011 7.600 7.740 7.140 7.200 476,621 -0.60(-7.69%)
Sep 30, 2011 8.040 8.090 7.760 7.800 318,991 -0.35(-4.29%)
Sep 29, 2011 8.310 8.430 7.860 8.150 852,382 -0.01(-0.12%)
Sep 28, 2011 8.400 8.460 8.070 8.160 1,150,979 -0.59(-6.74%)
Sep 27, 2011 9.540 9.660 8.615 8.750 1,247,717 -1.51(-14.72%)
Sep 26, 2011 10.54 10.63 9.860 10.26 200,700 -0.21(-2.01%)
Sep 23, 2011 9.990 10.58 9.940 10.47 243,974 +0.48(+4.80%)
Sep 22, 2011 10.40 10.58 9.730 9.990 271,436 -0.83(-7.67%)
Sep 21, 2011 11.02 11.41 10.80 10.82 350,141 -0.13(-1.19%)
Sep 20, 2011 11.62 11.64 10.94 10.95 540,614 -0.60(-5.19%)
Sep 19, 2011 11.70 11.75 11.12 11.55 421,520 -0.41(-3.43%)
Sep 16, 2011 12.45 12.47 11.84 11.96 369,314 -0.52(-4.17%)
Sep 15, 2011 12.54 12.76 12.31 12.48 198,903 +0.09(+0.73%)
Sep 14, 2011 12.29 12.62 11.91 12.39 333,657 +0.23(+1.89%)
Sep 13, 2011 11.80 12.24 11.64 12.16 372,966 +0.44(+3.75%)
Sep 12, 2011 11.74 12.26 11.38 11.72 339,387 -0.23(-1.92%)
Sep 09, 2011 11.97 12.16 11.61 11.95 524,168 -0.14(-1.16%)
Sep 08, 2011 12.70 13.05 12.08 12.09 350,664 -0.78(-6.06%)
Sep 07, 2011 12.66 12.89 12.26 12.87 518,404 +0.47(+3.79%)
Sep 06, 2011 12.50 12.61 11.32 12.40 589,480 -0.49(-3.80%)
Sep 02, 2011 13.70 13.70 12.76 12.89 492,451 -1.11(-7.93%)
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.