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

Calix Inc (NY: CALX )

28.18 +0.13 (+0.48%)
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 30, 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 (%)
Feb 29, 2012 9.730 9.920 9.040 9.040 598,627 -0.68(-7.00%)
Feb 28, 2012 9.970 10.14 9.700 9.720 556,657 -0.33(-3.28%)
Feb 27, 2012 10.04 10.18 9.690 10.05 809,941 -0.14(-1.37%)
Feb 24, 2012 10.77 10.80 10.10 10.19 258,049 -0.52(-4.86%)
Feb 23, 2012 10.39 10.75 10.00 10.71 328,687 +0.42(+4.08%)
Feb 22, 2012 10.75 10.79 10.22 10.29 438,742 -0.50(-4.63%)
Feb 21, 2012 11.60 11.62 10.70 10.79 353,117 -0.78(-6.74%)
Feb 17, 2012 11.83 11.85 11.53 11.57 242,396 -0.22(-1.87%)
Feb 16, 2012 11.72 11.90 11.53 11.79 235,008 +0.07(+0.60%)
Feb 15, 2012 11.80 11.90 11.50 11.72 255,583 -0.03(-0.26%)
Feb 14, 2012 11.63 11.77 11.43 11.75 356,062 +0.09(+0.77%)
Feb 13, 2012 12.04 12.16 11.61 11.66 732,704 -0.17(-1.44%)
Feb 10, 2012 11.86 12.15 11.40 11.83 828,199 -0.15(-1.25%)
Feb 09, 2012 10.62 12.21 10.57 11.98 1,736,076 +1.07(+9.81%)
Feb 08, 2012 9.590 11.75 9.500 10.91 3,156,801 +2.32(+27.01%)
Feb 07, 2012 8.560 8.930 8.170 8.590 423,131 +0.21(+2.51%)
Feb 06, 2012 8.770 8.770 8.240 8.380 399,546 -0.47(-5.31%)
Feb 03, 2012 8.240 8.940 8.240 8.850 348,743 +0.78(+9.67%)
Feb 02, 2012 8.020 8.140 7.780 8.070 288,538 +0.10(+1.25%)
Feb 01, 2012 7.670 8.120 7.560 7.970 424,840 +0.40(+5.28%)
Jan 31, 2012 8.150 8.170 7.530 7.570 277,105 -0.51(-6.31%)
Jan 30, 2012 8.030 8.190 7.930 8.080 120,963 -0.07(-0.86%)
Jan 27, 2012 8.390 8.390 8.080 8.150 198,539 -0.31(-3.66%)
Jan 26, 2012 8.340 8.580 8.270 8.460 252,440 +0.14(+1.68%)
Jan 25, 2012 8.500 8.650 8.240 8.320 388,682 -0.18(-2.12%)
Jan 24, 2012 8.370 8.530 8.190 8.500 222,615 +0.08(+0.95%)
Jan 23, 2012 8.010 8.450 7.930 8.420 653,438 +0.41(+5.12%)
Jan 20, 2012 7.770 8.240 7.670 8.010 786,415 +0.26(+3.35%)
Jan 19, 2012 7.580 7.970 7.480 7.750 472,022 +0.24(+3.20%)
Jan 18, 2012 6.740 7.550 6.610 7.510 326,260 +0.81(+12.09%)
Jan 17, 2012 7.090 7.180 6.670 6.700 245,987 -0.29(-4.15%)
Jan 13, 2012 7.110 7.190 6.870 6.990 140,240 -0.32(-4.38%)
Jan 12, 2012 7.240 7.340 6.950 7.310 156,577 +0.07(+0.97%)
Jan 11, 2012 7.030 7.350 6.900 7.240 150,776 +0.19(+2.70%)
Jan 10, 2012 7.160 7.210 6.950 7.050 256,505 +0.01(+0.14%)
Jan 09, 2012 7.000 7.130 6.950 7.040 1,315,876 +0.06(+0.86%)
Jan 06, 2012 6.510 7.070 6.490 6.980 698,678 +0.47(+7.22%)
Jan 05, 2012 6.250 6.520 6.080 6.510 327,460 +0.22(+3.50%)
Jan 04, 2012 6.240 6.410 6.110 6.290 317,416 -0.18(-2.78%)
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%)
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.