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

Calix Inc (NY: CALX )

31.19 -0.22 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2012 8.130 8.130 7.610 8.030 1,018,791 -0.06(-0.74%)
May 30, 2012 7.990 8.110 7.790 8.090 1,078,748 -0.11(-1.34%)
May 29, 2012 7.930 8.390 7.850 8.200 636,768 +0.40(+5.13%)
May 25, 2012 7.830 7.900 7.600 7.800 484,255 -0.06(-0.76%)
May 24, 2012 7.750 7.860 7.640 7.860 594,773 +0.18(+2.34%)
May 23, 2012 7.200 7.760 7.020 7.680 479,417 +0.36(+4.92%)
May 22, 2012 7.500 7.930 7.250 7.320 589,502 -0.21(-2.79%)
May 21, 2012 7.100 7.540 6.930 7.530 469,408 +0.48(+6.81%)
May 18, 2012 7.460 7.460 7.010 7.050 811,128 -0.41(-5.50%)
May 17, 2012 7.820 7.820 7.260 7.460 848,662 -0.26(-3.37%)
May 16, 2012 8.000 8.450 7.690 7.720 670,187 -0.22(-2.77%)
May 15, 2012 8.120 8.300 7.900 7.940 690,708 -0.20(-2.46%)
May 14, 2012 8.000 8.300 7.870 8.140 451,187 +0.04(+0.49%)
May 11, 2012 8.390 8.550 8.040 8.100 663,585 -0.41(-4.82%)
May 10, 2012 9.010 9.010 8.360 8.510 712,254 -0.32(-3.62%)
May 09, 2012 8.770 8.970 8.415 8.830 702,517 -0.11(-1.23%)
May 08, 2012 8.470 8.970 8.290 8.940 478,109 +0.44(+5.18%)
May 07, 2012 9.240 9.310 8.410 8.500 887,408 -0.82(-8.80%)
May 04, 2012 8.370 9.480 8.270 9.320 1,309,997 +0.81(+9.52%)
May 03, 2012 8.920 9.250 8.350 8.510 713,066 -0.41(-4.60%)
May 02, 2012 7.650 9.340 7.650 8.920 2,284,269 +1.32(+17.37%)
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.