Calix Inc (NY: CALX )

49.75 USD -1.00 (-1.97%)
Streaming Delayed Price Updated: 11:22 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 7.670 8.120 7.560 7.970 424,840 +0.40(+5.28%)
Jan 31, 2012 8.150 8.170 7.530 7.570 277,105 -0.51(-6.31%)
Jan 30, 2012 8.030 8.190 7.930 8.080 120,963 -0.07(-0.86%)
Jan 27, 2012 8.390 8.390 8.080 8.150 198,539 -0.31(-3.66%)
Jan 26, 2012 8.340 8.580 8.270 8.460 252,440 +0.14(+1.68%)
Jan 25, 2012 8.500 8.650 8.240 8.320 388,682 -0.18(-2.12%)
Jan 24, 2012 8.370 8.530 8.190 8.500 222,615 +0.08(+0.95%)
Jan 23, 2012 8.010 8.450 7.930 8.420 653,438 +0.41(+5.12%)
Jan 20, 2012 7.770 8.240 7.670 8.010 786,415 +0.26(+3.35%)
Jan 19, 2012 7.580 7.970 7.480 7.750 472,022 +0.24(+3.20%)
Jan 18, 2012 6.740 7.550 6.610 7.510 326,260 +0.81(+12.09%)
Jan 17, 2012 7.090 7.180 6.670 6.700 245,987 -0.29(-4.15%)
Jan 13, 2012 7.110 7.190 6.870 6.990 140,240 -0.32(-4.38%)
Jan 12, 2012 7.240 7.340 6.950 7.310 156,577 +0.07(+0.97%)
Jan 11, 2012 7.030 7.350 6.900 7.240 150,776 +0.19(+2.70%)
Jan 10, 2012 7.160 7.210 6.950 7.050 256,505 +0.01(+0.14%)
Jan 09, 2012 7.000 7.130 6.950 7.040 1,315,876 +0.06(+0.86%)
Jan 06, 2012 6.510 7.070 6.490 6.980 698,678 +0.47(+7.22%)
Jan 05, 2012 6.250 6.520 6.080 6.510 327,460 +0.22(+3.50%)
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.