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 (%)
Jul 31, 2012 4.880 4.880 4.610 4.610 557,698 -0.29(-5.92%)
Jul 30, 2012 4.770 5.020 4.610 4.900 935,810 +0.16(+3.38%)
Jul 27, 2012 4.720 4.950 4.660 4.740 959,665 +0.04(+0.85%)
Jul 26, 2012 5.010 5.120 4.650 4.700 422,105 -0.19(-3.89%)
Jul 25, 2012 4.670 4.970 4.670 4.890 360,804 +0.23(+4.94%)
Jul 24, 2012 4.850 4.900 4.650 4.660 973,114 -0.19(-3.92%)
Jul 23, 2012 4.860 4.940 4.750 4.850 377,121 -0.16(-3.19%)
Jul 20, 2012 5.330 5.350 4.860 5.010 919,572 -0.44(-8.07%)
Jul 19, 2012 4.740 5.490 4.730 5.450 1,129,922 +0.71(+14.98%)
Jul 18, 2012 4.590 4.750 4.570 4.740 587,291 +0.14(+3.04%)
Jul 17, 2012 4.780 4.849 4.550 4.600 980,002 -0.18(-3.77%)
Jul 16, 2012 4.790 4.905 4.610 4.780 723,018 -0.04(-0.83%)
Jul 13, 2012 5.120 5.120 4.760 4.820 1,064,807 -0.25(-4.93%)
Jul 12, 2012 5.000 5.230 4.750 5.070 3,206,300 -1.41(-21.76%)
Jul 11, 2012 7.150 7.150 6.400 6.480 1,479,768 -0.73(-10.12%)
Jul 10, 2012 7.570 7.570 7.180 7.210 463,551 -0.28(-3.74%)
Jul 09, 2012 7.760 7.780 7.450 7.490 300,875 -0.32(-4.10%)
Jul 06, 2012 8.000 8.040 7.740 7.810 213,146 -0.31(-3.82%)
Jul 05, 2012 7.980 8.150 7.980 8.120 417,416 +0.11(+1.37%)
Jul 03, 2012 8.030 8.090 7.930 8.010 330,215 -0.01(-0.12%)
Jul 02, 2012 8.260 8.260 7.925 8.020 363,046 -0.20(-2.43%)
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%)
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.