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

Calix Inc (NY: CALX )

28.40 +0.17 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2012 7.800 8.240 7.710 8.220 658,463 +0.63(+8.30%)
Jun 28, 2012 7.490 7.680 7.375 7.590 578,032 +0.01(+0.13%)
Jun 27, 2012 7.490 7.640 7.460 7.580 595,045 +0.16(+2.16%)
Jun 26, 2012 7.700 7.710 7.400 7.420 379,912 -0.31(-4.01%)
Jun 25, 2012 7.690 7.800 7.500 7.730 304,852 -0.16(-2.03%)
Jun 22, 2012 7.630 7.890 7.460 7.890 1,362,625 +0.30(+3.95%)
Jun 21, 2012 7.980 8.040 7.520 7.590 423,107 -0.37(-4.65%)
Jun 20, 2012 7.970 8.070 7.830 7.960 471,204 -0.03(-0.38%)
Jun 19, 2012 8.070 8.200 7.840 7.990 559,316 +0.00(+0.00%)
Jun 18, 2012 8.000 8.110 7.695 7.990 594,447 -0.15(-1.84%)
Jun 15, 2012 7.660 8.200 7.650 8.140 730,085 +0.50(+6.54%)
Jun 14, 2012 7.500 7.750 7.440 7.640 631,474 +0.20(+2.69%)
Jun 13, 2012 7.680 7.770 7.250 7.440 886,462 -0.28(-3.63%)
Jun 12, 2012 7.720 7.740 7.410 7.720 411,114 +0.07(+0.92%)
Jun 11, 2012 7.810 8.000 7.640 7.650 593,982 -0.01(-0.13%)
Jun 08, 2012 8.110 8.110 7.620 7.660 510,024 -0.49(-6.01%)
Jun 07, 2012 8.100 8.380 7.950 8.150 667,303 +0.21(+2.64%)
Jun 06, 2012 7.980 8.100 7.840 7.940 372,074 +0.08(+1.02%)
Jun 05, 2012 7.430 8.030 7.410 7.860 681,200 +0.32(+4.24%)
Jun 04, 2012 7.390 7.540 7.250 7.540 505,079 +0.14(+1.89%)
Jun 01, 2012 7.780 7.780 7.210 7.400 686,439 -0.63(-7.85%)
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%)
May 01, 2012 7.920 8.090 7.520 7.600 800,464 -0.36(-4.52%)
Apr 30, 2012 8.050 8.060 7.640 7.960 578,777 -0.09(-1.12%)
Apr 27, 2012 7.750 8.120 7.750 8.050 580,540 +0.41(+5.37%)
Apr 26, 2012 7.810 7.950 7.590 7.640 383,088 -0.21(-2.68%)
Apr 25, 2012 7.310 8.310 7.310 7.850 914,955 +0.90(+12.95%)
Apr 24, 2012 7.130 7.170 6.850 6.950 231,137 -0.12(-1.70%)
Apr 23, 2012 6.720 7.280 6.650 7.070 1,046,597 +0.17(+2.46%)
Apr 20, 2012 7.250 7.260 6.865 6.900 410,201 -0.24(-3.36%)
Apr 19, 2012 7.330 7.510 7.070 7.140 327,023 -0.19(-2.59%)
Apr 18, 2012 7.570 7.610 7.270 7.330 380,760 -0.37(-4.81%)
Apr 17, 2012 7.680 7.920 7.670 7.700 491,821 +0.13(+1.72%)
Apr 16, 2012 7.580 7.610 7.250 7.570 288,214 +0.07(+0.93%)
Apr 13, 2012 7.765 7.800 7.390 7.500 370,812 -0.34(-4.34%)
Apr 12, 2012 7.880 8.070 7.810 7.840 517,353 -0.11(-1.38%)
Apr 11, 2012 7.330 8.210 7.330 7.950 911,000 +0.73(+10.11%)
Apr 10, 2012 7.890 8.110 7.190 7.220 469,183 -0.15(-2.04%)
Apr 09, 2012 7.600 7.630 7.340 7.370 227,906 -0.40(-5.15%)
Apr 05, 2012 7.730 8.070 7.700 7.770 739,028 -0.02(-0.26%)
Apr 04, 2012 8.400 8.400 7.750 7.790 412,750 -0.61(-7.26%)
Apr 03, 2012 8.610 8.870 8.360 8.400 361,417 -0.24(-2.78%)
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.