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

Calix Inc (NY: CALX )

27.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2013 8.150 8.650 8.150 8.530 639,603 +0.40(+4.92%)
Apr 29, 2013 8.240 8.790 8.030 8.130 1,214,086 -0.28(-3.33%)
Apr 26, 2013 8.460 8.670 8.000 8.410 2,296,706 +0.41(+5.13%)
Apr 25, 2013 8.250 8.390 7.960 8.000 905,211 -0.20(-2.44%)
Apr 24, 2013 8.150 8.240 8.030 8.200 214,380 -0.04(-0.49%)
Apr 23, 2013 8.170 8.350 8.050 8.240 163,329 +0.15(+1.85%)
Apr 22, 2013 8.200 8.270 8.010 8.090 166,518 -0.09(-1.10%)
Apr 19, 2013 8.150 8.200 8.010 8.180 171,154 +0.03(+0.37%)
Apr 18, 2013 8.050 8.270 8.030 8.150 140,948 +0.15(+1.88%)
Apr 17, 2013 8.210 8.210 7.871 8.000 233,482 -0.34(-4.08%)
Apr 16, 2013 8.220 8.400 8.020 8.340 162,037 +0.24(+2.96%)
Apr 15, 2013 8.550 8.590 8.030 8.100 325,542 -0.49(-5.70%)
Apr 12, 2013 8.600 8.650 8.460 8.590 152,301 -0.07(-0.81%)
Apr 11, 2013 8.990 8.990 8.610 8.660 236,291 -0.32(-3.56%)
Apr 10, 2013 8.650 9.080 8.620 8.980 411,797 +0.41(+4.78%)
Apr 09, 2013 8.250 8.670 8.220 8.570 203,570 +0.33(+4.00%)
Apr 08, 2013 8.180 8.270 8.090 8.240 555,797 +0.17(+2.11%)
Apr 05, 2013 8.070 8.310 7.867 8.070 354,951 -0.17(-2.06%)
Apr 04, 2013 8.160 8.310 8.150 8.240 172,468 +0.06(+0.73%)
Apr 03, 2013 8.170 8.240 8.100 8.180 238,629 +0.03(+0.37%)
Apr 02, 2013 8.150 8.250 8.110 8.150 168,733 +0.05(+0.62%)
Apr 01, 2013 8.150 8.186 7.960 8.100 262,567 -0.05(-0.61%)
Mar 28, 2013 8.320 8.320 8.010 8.150 322,871 -0.15(-1.81%)
Mar 27, 2013 8.320 8.455 8.240 8.300 168,771 -0.10(-1.19%)
Mar 26, 2013 8.440 8.470 8.270 8.400 154,797 -0.02(-0.24%)
Mar 25, 2013 8.410 8.550 8.260 8.420 173,299 +0.02(+0.24%)
Mar 22, 2013 8.550 8.620 8.350 8.400 133,071 -0.13(-1.52%)
Mar 21, 2013 8.600 8.710 8.470 8.530 144,771 -0.19(-2.18%)
Mar 20, 2013 8.700 8.770 8.660 8.720 78,739 +0.11(+1.28%)
Mar 19, 2013 8.780 8.850 8.440 8.610 145,420 -0.17(-1.94%)
Mar 18, 2013 8.650 8.950 8.630 8.780 103,495 -0.02(-0.23%)
Mar 15, 2013 8.820 8.920 8.620 8.800 277,993 -0.06(-0.68%)
Mar 14, 2013 8.920 8.980 8.820 8.860 348,129 -0.01(-0.11%)
Mar 13, 2013 9.060 9.060 8.830 8.870 203,698 -0.21(-2.31%)
Mar 12, 2013 9.100 9.100 8.975 9.080 249,818 -0.09(-0.98%)
Mar 11, 2013 8.990 9.170 8.910 9.170 424,432 +0.12(+1.33%)
Mar 08, 2013 9.100 9.125 8.790 9.050 319,932 +0.03(+0.33%)
Mar 07, 2013 8.380 9.030 8.380 9.020 809,882 +0.59(+7.00%)
Mar 06, 2013 8.650 8.650 8.240 8.430 358,181 -0.02(-0.24%)
Mar 05, 2013 8.300 8.480 8.210 8.450 313,990 +0.19(+2.30%)
Mar 04, 2013 8.330 8.370 8.150 8.260 267,067 -0.12(-1.43%)
Mar 01, 2013 8.480 8.500 8.260 8.380 230,489 -0.19(-2.22%)
Feb 28, 2013 8.500 8.660 8.480 8.570 344,574 +0.11(+1.30%)
Feb 27, 2013 8.460 8.520 8.340 8.460 248,888 -0.02(-0.24%)
Feb 26, 2013 8.580 8.580 8.240 8.480 370,563 -0.19(-2.19%)
Feb 22, 2013 8.510 8.670 8.450 8.670 271,775 +0.26(+3.09%)
Feb 21, 2013 8.410 8.610 8.240 8.410 547,846 -0.03(-0.36%)
Feb 20, 2013 8.790 8.860 8.440 8.440 412,531 -0.38(-4.31%)
Feb 19, 2013 8.650 8.850 8.640 8.820 308,195 +0.17(+1.97%)
Feb 15, 2013 8.590 8.660 8.490 8.650 422,453 +0.05(+0.58%)
Feb 14, 2013 8.460 8.660 8.400 8.600 251,197 +0.08(+0.94%)
Feb 13, 2013 8.380 8.540 8.210 8.520 452,026 +0.13(+1.55%)
Feb 12, 2013 7.960 8.390 7.960 8.390 412,205 +0.44(+5.53%)
Feb 11, 2013 8.230 8.390 7.890 7.950 807,871 -0.19(-2.33%)
Feb 08, 2013 7.760 8.350 7.760 8.140 1,338,897 +0.39(+5.03%)
Feb 07, 2013 7.690 7.960 7.660 7.750 780,849 +0.07(+0.91%)
Feb 06, 2013 8.440 8.530 7.260 7.680 2,391,966 -0.51(-6.23%)
Feb 04, 2013 8.040 8.270 8.040 8.190 531,368 +0.03(+0.37%)
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.