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 (%)
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%)
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.