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

Calix Inc (NY: CALX )

28.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
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%)
Sep 04, 2012 5.290 5.310 5.050 5.180 479,600 -0.13(-2.45%)
Aug 31, 2012 5.390 5.450 5.180 5.310 293,037 -0.03(-0.56%)
Aug 30, 2012 5.460 5.470 5.220 5.340 385,793 -0.19(-3.44%)
Aug 29, 2012 5.350 5.560 5.230 5.530 321,301 +0.11(+2.03%)
Aug 27, 2012 5.640 5.640 5.360 5.420 805,292 -0.20(-3.56%)
Aug 24, 2012 5.810 5.820 5.450 5.620 667,684 -0.20(-3.44%)
Aug 23, 2012 5.600 6.190 5.520 5.820 1,267,849 +0.53(+10.02%)
Aug 22, 2012 5.410 5.440 5.230 5.290 337,316 -0.11(-2.04%)
Aug 21, 2012 5.330 5.760 5.260 5.400 540,648 +0.13(+2.47%)
Aug 20, 2012 5.120 5.345 5.030 5.270 241,328 +0.10(+1.93%)
Aug 17, 2012 5.270 5.340 5.100 5.170 361,742 -0.14(-2.64%)
Aug 16, 2012 4.860 5.310 4.850 5.310 617,010 +0.46(+9.48%)
Aug 15, 2012 4.720 4.990 4.720 4.850 454,763 +0.11(+2.32%)
Aug 14, 2012 4.990 4.990 4.710 4.740 368,813 -0.22(-4.44%)
Aug 13, 2012 4.970 5.080 4.760 4.960 527,205 -0.01(-0.20%)
Aug 10, 2012 4.710 5.000 4.630 4.970 420,758 +0.22(+4.63%)
Aug 09, 2012 4.580 5.010 4.530 4.750 1,042,599 +0.19(+4.17%)
Aug 08, 2012 4.500 4.700 4.350 4.560 478,790 +0.07(+1.56%)
Aug 07, 2012 4.500 4.650 4.390 4.490 615,768 -0.02(-0.44%)
Aug 06, 2012 4.480 4.580 4.430 4.510 609,493 +0.07(+1.58%)
Aug 03, 2012 4.700 4.700 4.310 4.440 1,158,539 -0.14(-3.06%)
Aug 02, 2012 4.290 4.670 4.250 4.580 1,320,387 +0.24(+5.53%)
Aug 01, 2012 4.390 4.650 4.280 4.340 985,255 -0.27(-5.86%)
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%)
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.