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: 6:30 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 (%)
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%)
Apr 02, 2012 8.500 8.650 8.260 8.640 317,759 +0.11(+1.29%)
Mar 30, 2012 8.670 8.670 8.400 8.530 273,668 -0.05(-0.58%)
Mar 29, 2012 8.710 8.730 8.390 8.580 209,127 -0.21(-2.39%)
Mar 28, 2012 9.240 9.310 8.760 8.790 240,176 -0.46(-4.97%)
Mar 27, 2012 9.140 9.280 9.090 9.250 236,041 +0.15(+1.65%)
Mar 26, 2012 8.660 9.170 8.560 9.100 233,236 +0.58(+6.81%)
Mar 23, 2012 8.500 8.590 8.350 8.520 264,768 +0.02(+0.24%)
Mar 22, 2012 8.590 8.650 8.400 8.500 375,925 -0.23(-2.63%)
Mar 21, 2012 8.870 8.940 8.660 8.730 259,911 -0.09(-1.02%)
Mar 20, 2012 8.870 8.950 8.760 8.820 241,251 -0.18(-2.00%)
Mar 19, 2012 8.860 9.180 8.800 9.000 309,694 +0.09(+1.01%)
Mar 16, 2012 9.170 9.170 8.700 8.910 619,206 -0.22(-2.41%)
Mar 15, 2012 9.160 9.500 9.000 9.130 473,680 -0.04(-0.44%)
Mar 14, 2012 9.250 9.430 9.120 9.170 298,822 -0.12(-1.29%)
Mar 13, 2012 9.260 9.430 9.010 9.290 382,250 +0.14(+1.53%)
Mar 12, 2012 9.450 9.800 9.060 9.150 315,869 -0.33(-3.48%)
Mar 09, 2012 9.080 9.630 8.970 9.480 279,439 +0.40(+4.41%)
Mar 08, 2012 9.050 9.260 8.750 9.080 315,587 +0.14(+1.57%)
Mar 07, 2012 9.240 9.280 8.920 8.940 358,473 -0.21(-2.30%)
Mar 06, 2012 9.350 9.400 9.070 9.150 633,467 -0.40(-4.19%)
Mar 05, 2012 9.370 9.580 9.090 9.550 575,423 -0.03(-0.31%)
Mar 02, 2012 9.490 9.800 9.450 9.580 633,398 +0.07(+0.74%)
Mar 01, 2012 8.980 9.600 8.800 9.510 753,695 +0.47(+5.20%)
Feb 29, 2012 9.730 9.920 9.040 9.040 598,627 -0.68(-7.00%)
Feb 28, 2012 9.970 10.14 9.700 9.720 556,657 -0.33(-3.28%)
Feb 27, 2012 10.04 10.18 9.690 10.05 809,941 -0.14(-1.37%)
Feb 24, 2012 10.77 10.80 10.10 10.19 258,049 -0.52(-4.86%)
Feb 23, 2012 10.39 10.75 10.00 10.71 328,687 +0.42(+4.08%)
Feb 22, 2012 10.75 10.79 10.22 10.29 438,742 -0.50(-4.63%)
Feb 21, 2012 11.60 11.62 10.70 10.79 353,117 -0.78(-6.74%)
Feb 17, 2012 11.83 11.85 11.53 11.57 242,396 -0.22(-1.87%)
Feb 16, 2012 11.72 11.90 11.53 11.79 235,008 +0.07(+0.60%)
Feb 15, 2012 11.80 11.90 11.50 11.72 255,583 -0.03(-0.26%)
Feb 14, 2012 11.63 11.77 11.43 11.75 356,062 +0.09(+0.77%)
Feb 13, 2012 12.04 12.16 11.61 11.66 732,704 -0.17(-1.44%)
Feb 10, 2012 11.86 12.15 11.40 11.83 828,199 -0.15(-1.25%)
Feb 09, 2012 10.62 12.21 10.57 11.98 1,736,076 +1.07(+9.81%)
Feb 08, 2012 9.590 11.75 9.500 10.91 3,156,801 +2.32(+27.01%)
Feb 07, 2012 8.560 8.930 8.170 8.590 423,131 +0.21(+2.51%)
Feb 06, 2012 8.770 8.770 8.240 8.380 399,546 -0.47(-5.31%)
Feb 03, 2012 8.240 8.940 8.240 8.850 348,743 +0.78(+9.67%)
Feb 02, 2012 8.020 8.140 7.780 8.070 288,538 +0.10(+1.25%)
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.