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

Calix Inc (NY: CALX )

29.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 30, 2011 6.255 6.540 5.990 6.470 461,953 +0.48(+8.01%)
Dec 29, 2011 5.800 6.060 5.760 5.990 270,935 +0.26(+4.54%)
Dec 28, 2011 6.250 6.260 5.730 5.730 309,732 -0.52(-8.32%)
Dec 27, 2011 6.280 6.320 6.140 6.250 152,310 -0.04(-0.64%)
Dec 23, 2011 6.170 6.350 6.060 6.290 148,931 +0.38(+6.43%)
Dec 21, 2011 6.020 6.020 5.690 5.910 199,152 -0.16(-2.64%)
Dec 20, 2011 5.840 6.150 5.750 6.070 282,063 +0.45(+8.01%)
Dec 19, 2011 5.970 5.970 5.600 5.620 332,975 -0.64(-10.22%)
Dec 16, 2011 6.460 6.500 6.230 6.260 286,698 -0.16(-2.49%)
Dec 15, 2011 6.390 6.530 6.370 6.420 267,282 +0.13(+2.07%)
Dec 14, 2011 6.480 6.520 6.280 6.290 233,234 -0.23(-3.53%)
Dec 13, 2011 7.030 7.050 6.500 6.520 260,726 -0.42(-6.05%)
Dec 12, 2011 6.800 6.990 6.800 6.940 257,487 +0.04(+0.58%)
Dec 09, 2011 6.760 7.030 6.570 6.900 424,119 +0.19(+2.83%)
Dec 08, 2011 7.160 7.230 6.600 6.710 558,509 -0.50(-6.93%)
Dec 07, 2011 7.520 7.520 7.060 7.210 344,045 -0.38(-5.01%)
Dec 06, 2011 7.910 7.960 7.350 7.590 391,317 -0.32(-4.05%)
Dec 05, 2011 8.110 8.320 7.840 7.910 606,971 +0.01(+0.13%)
Dec 02, 2011 8.400 8.440 7.880 7.900 267,883 -0.40(-4.82%)
Dec 01, 2011 8.950 9.000 8.250 8.300 438,105 -0.72(-7.98%)
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%)
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.