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 (%)
Jan 31, 2014 7.940 8.160 7.920 7.930 537,472 -0.17(-2.10%)
Jan 30, 2014 8.160 8.340 7.950 8.100 916,048 -0.01(-0.12%)
Jan 29, 2014 8.130 8.350 8.100 8.110 460,323 -0.07(-0.86%)
Jan 28, 2014 8.100 8.280 7.970 8.180 541,678 +0.11(+1.36%)
Jan 27, 2014 8.310 8.360 7.990 8.070 697,374 -0.21(-2.54%)
Jan 24, 2014 8.310 8.420 8.160 8.280 363,267 -0.05(-0.60%)
Jan 23, 2014 8.510 8.550 8.275 8.330 515,973 -0.21(-2.46%)
Jan 22, 2014 8.370 8.750 8.310 8.540 1,176,759 +0.14(+1.67%)
Jan 21, 2014 8.390 8.480 8.330 8.400 636,100 +0.08(+0.96%)
Jan 17, 2014 8.430 8.320 8.320 8.320 774,400 -0.09(-1.07%)
Jan 16, 2014 8.400 8.470 8.330 8.410 729,685 +0.03(+0.36%)
Jan 15, 2014 8.300 8.460 8.330 8.380 663,801 +0.08(+0.96%)
Jan 14, 2014 8.300 8.450 8.290 8.300 580,806 +0.06(+0.73%)
Jan 13, 2014 8.400 8.450 8.200 8.240 492,112 -0.14(-1.67%)
Jan 10, 2014 8.260 8.410 8.200 8.380 681,048 +0.09(+1.09%)
Jan 09, 2014 8.870 8.910 8.245 8.290 1,583,931 -0.95(-10.28%)
Jan 08, 2014 9.270 9.370 9.210 9.240 335,788 -0.05(-0.54%)
Jan 07, 2014 9.600 9.600 9.240 9.290 806,134 -0.25(-2.62%)
Jan 06, 2014 9.600 9.750 9.490 9.540 309,895 -0.04(-0.42%)
Jan 03, 2014 9.360 9.630 9.360 9.580 280,838 +0.22(+2.35%)
Jan 02, 2014 9.640 9.650 9.300 9.360 433,979 -0.28(-2.90%)
Dec 31, 2013 9.540 9.640 9.640 9.640 451,600 +0.15(+1.58%)
Dec 30, 2013 9.530 9.660 9.470 9.490 239,947 -0.06(-0.63%)
Dec 27, 2013 9.650 9.750 9.480 9.550 262,729 -0.07(-0.73%)
Dec 26, 2013 9.650 9.860 9.590 9.620 188,585 +0.01(+0.10%)
Dec 24, 2013 9.600 9.750 9.530 9.610 164,892 +0.01(+0.10%)
Dec 23, 2013 9.500 9.760 9.450 9.600 345,492 +0.15(+1.59%)
Dec 20, 2013 9.410 9.620 9.340 9.450 734,059 +0.00(+0.00%)
Dec 19, 2013 9.420 9.550 9.360 9.450 482,777 +0.00(+0.00%)
Dec 18, 2013 9.710 9.710 9.430 9.450 380,169 -0.24(-2.48%)
Dec 17, 2013 9.770 9.930 9.650 9.690 261,185 -0.05(-0.51%)
Dec 16, 2013 9.630 9.780 9.550 9.740 169,421 +0.23(+2.42%)
Dec 13, 2013 9.620 9.700 9.480 9.510 234,090 -0.08(-0.83%)
Dec 12, 2013 9.630 9.700 9.440 9.590 312,971 -0.06(-0.62%)
Dec 11, 2013 9.710 9.815 9.510 9.650 467,681 -0.07(-0.72%)
Dec 10, 2013 9.790 9.860 9.630 9.720 308,454 -0.06(-0.61%)
Dec 09, 2013 9.810 9.870 9.670 9.780 259,062 +0.02(+0.20%)
Dec 06, 2013 9.860 9.960 9.750 9.760 254,789 -0.01(-0.10%)
Dec 05, 2013 9.680 9.890 9.680 9.770 175,128 +0.07(+0.72%)
Dec 04, 2013 9.670 9.860 9.650 9.700 216,173 -0.05(-0.51%)
Dec 03, 2013 9.720 9.870 9.600 9.750 649,195 -0.02(-0.20%)
Dec 02, 2013 10.18 10.18 9.640 9.770 388,563 -0.47(-4.59%)
Nov 29, 2013 10.14 10.45 10.06 10.24 208,947 +0.19(+1.89%)
Nov 27, 2013 9.890 10.09 9.850 10.05 237,533 +0.15(+1.52%)
Nov 26, 2013 10.00 10.00 9.765 9.900 338,014 -0.09(-0.90%)
Nov 25, 2013 10.01 10.06 9.910 9.990 292,781 -0.03(-0.30%)
Nov 22, 2013 10.18 10.31 9.880 10.02 327,112 -0.13(-1.28%)
Nov 21, 2013 10.06 10.40 10.04 10.15 246,233 +0.13(+1.30%)
Nov 20, 2013 10.11 10.29 9.960 10.02 225,550 -0.04(-0.40%)
Nov 19, 2013 10.01 10.10 9.910 10.06 212,511 +0.04(+0.40%)
Nov 18, 2013 10.42 10.46 9.960 10.02 267,372 -0.38(-3.65%)
Nov 15, 2013 10.26 10.44 10.16 10.40 309,758 +0.09(+0.87%)
Nov 14, 2013 10.36 10.41 10.24 10.31 303,602 +0.09(+0.88%)
Nov 12, 2013 10.03 10.35 9.990 10.22 375,150 +0.12(+1.19%)
Nov 11, 2013 10.00 10.11 9.881 10.10 339,692 +0.05(+0.50%)
Nov 08, 2013 10.25 10.35 10.01 10.05 662,682 -0.24(-2.33%)
Nov 07, 2013 10.43 10.45 10.01 10.29 638,287 -0.08(-0.77%)
Nov 06, 2013 10.40 10.49 10.30 10.37 407,256 +0.00(+0.00%)
Nov 05, 2013 10.21 10.42 10.20 10.37 432,300 +0.07(+0.68%)
Nov 04, 2013 10.11 10.41 10.01 10.30 727,715 +0.44(+4.46%)
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.