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

Calix Inc (NY: CALX )

31.38 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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.