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

Calix Inc (NY: CALX )

31.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.