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

Calix Inc (NY: CALX )

27.73 -0.32 (-1.14%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2012 7.250 7.410 7.090 7.380 404,645 -0.02(-0.27%)
Nov 29, 2012 7.110 7.440 7.090 7.400 434,968 +0.32(+4.52%)
Nov 28, 2012 6.950 7.130 6.820 7.080 306,871 +0.07(+1.00%)
Nov 27, 2012 6.950 7.050 6.880 7.010 203,635 +0.03(+0.43%)
Nov 26, 2012 6.960 7.070 6.840 6.980 228,788 +0.00(+0.00%)
Nov 23, 2012 6.740 6.980 6.740 6.980 211,438 +0.25(+3.71%)
Nov 21, 2012 6.590 6.780 6.470 6.730 331,463 +0.19(+2.91%)
Nov 20, 2012 6.210 6.650 6.210 6.540 488,735 +0.39(+6.34%)
Nov 19, 2012 5.780 6.160 5.750 6.150 288,068 +0.47(+8.27%)
Nov 16, 2012 5.660 5.740 5.470 5.680 1,363,733 +0.00(+0.00%)
Nov 15, 2012 5.830 5.870 5.588 5.680 968,633 -0.18(-3.07%)
Nov 14, 2012 5.870 5.970 5.830 5.860 245,862 +0.02(+0.34%)
Nov 13, 2012 5.960 6.040 5.810 5.840 205,826 -0.17(-2.83%)
Nov 12, 2012 6.190 6.289 5.960 6.010 251,049 -0.14(-2.28%)
Nov 09, 2012 5.890 6.250 5.770 6.150 395,625 +0.24(+4.06%)
Nov 08, 2012 6.040 6.190 5.890 5.910 352,696 -0.13(-2.15%)
Nov 07, 2012 6.590 6.590 6.010 6.040 657,340 -0.65(-9.72%)
Nov 06, 2012 6.691 6.810 6.650 6.690 343,948 -0.01(-0.15%)
Nov 05, 2012 6.230 6.980 6.230 6.700 469,965 -0.19(-2.76%)
Nov 02, 2012 7.020 7.030 6.760 6.890 330,538 -0.11(-1.57%)
Nov 01, 2012 6.680 7.045 6.660 7.000 696,365 +0.35(+5.26%)
Oct 31, 2012 6.840 6.840 6.510 6.650 407,218 -0.20(-2.92%)
Oct 26, 2012 6.020 6.850 6.850 6.850 1,328,400 +0.95(+16.10%)
Oct 25, 2012 5.940 6.040 5.770 5.900 300,607 +0.00(+0.00%)
Oct 24, 2012 6.080 6.080 5.850 5.900 254,696 -0.14(-2.32%)
Oct 23, 2012 5.990 6.110 5.830 6.040 285,840 +0.10(+1.68%)
Oct 19, 2012 6.090 6.230 5.810 5.940 322,475 -0.17(-2.78%)
Oct 18, 2012 6.300 6.400 6.110 6.110 313,693 -0.19(-3.02%)
Oct 17, 2012 6.010 6.300 5.970 6.300 219,636 +0.26(+4.30%)
Oct 16, 2012 6.000 6.040 5.890 6.040 212,428 +0.05(+0.83%)
Oct 15, 2012 6.020 6.080 5.820 5.990 264,308 -0.02(-0.33%)
Oct 12, 2012 6.150 6.240 5.870 6.010 350,379 -0.13(-2.12%)
Oct 11, 2012 6.140 6.350 6.090 6.140 191,595 +0.07(+1.15%)
Oct 10, 2012 6.270 6.315 6.030 6.070 312,187 -0.21(-3.34%)
Oct 09, 2012 6.360 6.500 6.240 6.280 369,934 -0.07(-1.10%)
Oct 08, 2012 6.260 6.400 6.120 6.350 464,568 +0.04(+0.63%)
Oct 05, 2012 6.080 6.350 6.070 6.310 291,440 +0.26(+4.30%)
Oct 04, 2012 6.230 6.260 6.000 6.050 436,499 -0.16(-2.58%)
Oct 03, 2012 6.340 6.430 6.130 6.210 347,867 -0.13(-2.05%)
Oct 02, 2012 6.400 6.450 6.230 6.340 348,411 -0.10(-1.55%)
Oct 01, 2012 6.440 6.680 6.360 6.440 547,294 +0.04(+0.63%)
Sep 28, 2012 6.370 6.460 6.140 6.400 678,954 -0.14(-2.14%)
Sep 27, 2012 6.310 6.620 6.210 6.540 361,852 +0.26(+4.14%)
Sep 26, 2012 6.360 6.370 6.100 6.280 791,871 -0.05(-0.79%)
Sep 25, 2012 6.780 6.820 6.270 6.330 500,651 -0.39(-5.80%)
Sep 24, 2012 6.700 6.840 6.590 6.720 540,841 -0.05(-0.74%)
Sep 21, 2012 6.450 6.780 6.410 6.770 900,526 +0.44(+6.95%)
Sep 20, 2012 6.390 6.500 6.250 6.330 454,411 -0.13(-2.01%)
Sep 19, 2012 6.590 6.740 6.450 6.460 420,423 -0.12(-1.82%)
Sep 18, 2012 6.710 6.710 6.280 6.580 853,098 -0.22(-3.24%)
Sep 17, 2012 6.620 6.840 6.511 6.800 610,958 +0.16(+2.41%)
Sep 14, 2012 6.300 6.780 6.296 6.640 1,261,421 +0.36(+5.73%)
Sep 13, 2012 6.060 6.400 5.960 6.280 765,983 +0.21(+3.46%)
Sep 12, 2012 5.870 6.140 5.700 6.070 917,098 +0.21(+3.58%)
Sep 11, 2012 5.720 6.000 5.720 5.860 1,183,624 +0.39(+7.13%)
Sep 10, 2012 5.610 5.820 5.450 5.470 499,007 -0.17(-3.01%)
Sep 07, 2012 5.210 5.660 5.000 5.640 2,107,989 +0.54(+10.59%)
Sep 06, 2012 5.070 5.320 5.030 5.100 430,429 +0.05(+0.99%)
Sep 05, 2012 5.200 5.240 5.020 5.050 828,491 -0.13(-2.51%)
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.