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

Calix Inc (NY: CALX )

35.38 -0.87 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2012 6.840 6.840 6.510 6.650 407,218 -0.20(-2.92%)
Oct 26, 2012 6.020 6.850 6.850 6.850 1,328,400 +0.95(+16.10%)
Oct 25, 2012 5.940 6.040 5.770 5.900 300,607 +0.00(+0.00%)
Oct 24, 2012 6.080 6.080 5.850 5.900 254,696 -0.14(-2.32%)
Oct 23, 2012 5.990 6.110 5.830 6.040 285,840 +0.10(+1.68%)
Oct 19, 2012 6.090 6.230 5.810 5.940 322,475 -0.17(-2.78%)
Oct 18, 2012 6.300 6.400 6.110 6.110 313,693 -0.19(-3.02%)
Oct 17, 2012 6.010 6.300 5.970 6.300 219,636 +0.26(+4.30%)
Oct 16, 2012 6.000 6.040 5.890 6.040 212,428 +0.05(+0.83%)
Oct 15, 2012 6.020 6.080 5.820 5.990 264,308 -0.02(-0.33%)
Oct 12, 2012 6.150 6.240 5.870 6.010 350,379 -0.13(-2.12%)
Oct 11, 2012 6.140 6.350 6.090 6.140 191,595 +0.07(+1.15%)
Oct 10, 2012 6.270 6.315 6.030 6.070 312,187 -0.21(-3.34%)
Oct 09, 2012 6.360 6.500 6.240 6.280 369,934 -0.07(-1.10%)
Oct 08, 2012 6.260 6.400 6.120 6.350 464,568 +0.04(+0.63%)
Oct 05, 2012 6.080 6.350 6.070 6.310 291,440 +0.26(+4.30%)
Oct 04, 2012 6.230 6.260 6.000 6.050 436,499 -0.16(-2.58%)
Oct 03, 2012 6.340 6.430 6.130 6.210 347,867 -0.13(-2.05%)
Oct 02, 2012 6.400 6.450 6.230 6.340 348,411 -0.10(-1.55%)
Oct 01, 2012 6.440 6.680 6.360 6.440 547,294 +0.04(+0.63%)
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%)
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.