Calix Inc (NY: CALX )

68.52 USD -0.63 (-0.91%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 14.08 14.41 13.92 14.35 503,531 +0.37(+2.65%)
Sep 29, 2010 13.57 14.37 13.56 13.98 305,746 +0.30(+2.19%)
Sep 28, 2010 13.14 13.86 12.96 13.68 356,835 +0.61(+4.67%)
Sep 27, 2010 13.05 13.15 12.63 13.07 498,957 +0.04(+0.31%)
Sep 24, 2010 12.28 13.08 12.28 13.03 312,201 +0.80(+6.54%)
Sep 23, 2010 11.96 12.50 11.87 12.23 189 +0.19(+1.58%)
Sep 22, 2010 12.02 12.25 11.71 12.04 164,112 +0.00(+0.00%)
Sep 21, 2010 12.48 12.48 11.97 12.04 340,534 -0.43(-3.45%)
Sep 20, 2010 12.36 12.89 12.03 12.47 190,407 +0.02(+0.16%)
Sep 17, 2010 12.45 12.90 12.26 12.45 277,749 -0.85(-6.39%)
Sep 15, 2010 13.33 13.50 13.00 13.30 129,514 -0.08(-0.60%)
Sep 14, 2010 13.16 13.55 13.10 13.38 100,358 +0.22(+1.67%)
Sep 13, 2010 13.23 13.23 13.01 13.16 86,459 +0.05(+0.38%)
Sep 10, 2010 13.04 13.17 12.76 13.11 100,366 +0.06(+0.46%)
Sep 09, 2010 13.24 13.25 12.99 13.05 50,096 -0.10(-0.76%)
Sep 08, 2010 13.05 13.25 12.95 13.15 140,277 +0.13(+1.00%)
Sep 07, 2010 13.30 13.30 12.90 13.02 234 -0.27(-2.03%)
Sep 03, 2010 13.37 13.55 13.10 13.29 137,543 +0.13(+0.99%)
Sep 02, 2010 12.67 13.23 12.67 13.16 116 +0.44(+3.46%)
Sep 01, 2010 12.40 13.18 12.36 12.72 265,363 +0.56(+4.61%)
Aug 31, 2010 11.46 12.46 11.46 12.16 294,159 +0.70(+6.11%)
Aug 30, 2010 11.17 11.74 11.16 11.46 204,012 +0.28(+2.50%)
Aug 27, 2010 11.18 11.29 10.47 11.18 560,302 +0.78(+7.50%)
Aug 26, 2010 9.870 10.40 9.851 10.40 164 +0.49(+4.94%)
Aug 25, 2010 9.860 9.950 9.770 9.910 162 +0.01(+0.10%)
Aug 24, 2010 9.850 10.00 9.570 9.900 659 -0.09(-0.90%)
Aug 23, 2010 9.950 10.21 9.840 9.990 153,350 +0.06(+0.60%)
Aug 20, 2010 10.02 10.09 9.800 9.930 113,663 -0.11(-1.10%)
Aug 19, 2010 10.28 10.28 9.980 10.04 245 -0.27(-2.62%)
Aug 18, 2010 10.50 10.51 10.26 10.31 2,400 -0.09(-0.87%)
Aug 17, 2010 10.27 10.55 10.02 10.40 391 +0.21(+2.06%)
Aug 16, 2010 10.21 10.41 9.770 10.19 276,896 -0.05(-0.49%)
Aug 13, 2010 10.24 10.32 10.13 10.24 77,892 -0.11(-1.06%)
Aug 12, 2010 9.870 10.36 9.870 10.35 74,400 +0.40(+4.02%)
Aug 11, 2010 10.07 10.12 9.810 9.950 83,933 -0.28(-2.74%)
Aug 10, 2010 10.39 10.43 10.10 10.23 303 -0.23(-2.20%)
Aug 09, 2010 10.56 10.70 10.43 10.46 210,958 -0.06(-0.57%)
Aug 06, 2010 10.52 10.79 10.37 10.52 82,521 -0.18(-1.68%)
Aug 05, 2010 10.67 10.78 10.61 10.70 71,112 -0.05(-0.47%)
Aug 04, 2010 10.53 10.75 10.53 10.75 53,012 +0.25(+2.38%)
Aug 03, 2010 10.59 10.75 10.49 10.50 362,010 -0.13(-1.22%)
Aug 02, 2010 10.78 10.83 10.60 10.63 115,433 -0.05(-0.47%)
Jul 30, 2010 10.68 10.78 10.52 10.68 118,571 +0.07(+0.66%)
Jul 29, 2010 10.65 10.75 10.56 10.61 19,831 +0.03(+0.28%)
Jul 28, 2010 10.58 10.71 10.40 10.58 263 +0.10(+0.95%)
Jul 27, 2010 10.43 10.58 10.22 10.48 160,608 +0.04(+0.38%)
Jul 26, 2010 10.43 10.58 10.05 10.44 196,620 -0.01(-0.10%)
Jul 23, 2010 11.61 11.63 9.750 10.45 569,312 -0.35(-3.24%)
Jul 22, 2010 10.84 10.93 10.67 10.80 100 +0.09(+0.84%)
Jul 21, 2010 10.88 11.12 10.66 10.71 23,094 -0.14(-1.29%)
Jul 20, 2010 10.75 10.93 10.66 10.85 145,922 -0.02(-0.18%)
Jul 19, 2010 11.37 11.44 10.86 10.87 79,277 -0.48(-4.23%)
Jul 16, 2010 11.35 11.65 11.18 11.35 123,147 -0.16(-1.39%)
Jul 15, 2010 11.62 11.69 11.36 11.51 83,282 -0.14(-1.20%)
Jul 14, 2010 11.67 12.27 11.28 11.65 248,868 -0.09(-0.77%)
Jul 13, 2010 11.74 12.37 11.69 11.74 644 -0.65(-5.25%)
Jul 12, 2010 12.38 12.64 12.20 12.39 144,194 +0.00(+0.00%)
Jul 09, 2010 12.39 12.44 11.69 12.39 81,556 +0.36(+2.99%)
Jul 08, 2010 12.03 12.04 11.36 12.03 196 +0.65(+5.71%)
Jul 07, 2010 11.38 11.40 10.68 11.38 180,419 +0.51(+4.69%)
Jul 06, 2010 10.87 11.15 10.40 10.87 329 +0.56(+5.43%)
Jul 02, 2010 10.31 10.53 10.07 10.31 127,003 +0.09(+0.88%)
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.