Calix Inc (NY: CALX )

59.13 USD +0.37 (+0.63%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.040 8.090 7.760 7.800 318,991 -0.35(-4.29%)
Sep 29, 2011 8.310 8.430 7.860 8.150 852,382 -0.01(-0.12%)
Sep 28, 2011 8.400 8.460 8.070 8.160 1,150,979 -0.59(-6.74%)
Sep 27, 2011 9.540 9.660 8.615 8.750 1,247,717 -1.51(-14.72%)
Sep 26, 2011 10.54 10.63 9.860 10.26 200,700 -0.21(-2.01%)
Sep 23, 2011 9.990 10.58 9.940 10.47 243,974 +0.48(+4.80%)
Sep 22, 2011 10.40 10.58 9.730 9.990 271,436 -0.83(-7.67%)
Sep 21, 2011 11.02 11.41 10.80 10.82 350,141 -0.13(-1.19%)
Sep 20, 2011 11.62 11.64 10.94 10.95 540,614 -0.60(-5.19%)
Sep 19, 2011 11.70 11.75 11.12 11.55 421,520 -0.41(-3.43%)
Sep 16, 2011 12.45 12.47 11.84 11.96 369,314 -0.52(-4.17%)
Sep 15, 2011 12.54 12.76 12.31 12.48 198,903 +0.09(+0.73%)
Sep 14, 2011 12.29 12.62 11.91 12.39 333,657 +0.23(+1.89%)
Sep 13, 2011 11.80 12.24 11.64 12.16 372,966 +0.44(+3.75%)
Sep 12, 2011 11.74 12.26 11.38 11.72 339,387 -0.23(-1.92%)
Sep 09, 2011 11.97 12.16 11.61 11.95 524,168 -0.14(-1.16%)
Sep 08, 2011 12.70 13.05 12.08 12.09 350,664 -0.78(-6.06%)
Sep 07, 2011 12.66 12.89 12.26 12.87 518,404 +0.47(+3.79%)
Sep 06, 2011 12.50 12.61 11.32 12.40 589,480 -0.49(-3.80%)
Sep 02, 2011 13.70 13.70 12.76 12.89 492,451 -1.11(-7.93%)
Sep 01, 2011 14.85 14.90 13.90 14.00 236,690 -0.78(-5.28%)
Aug 31, 2011 14.96 14.98 14.44 14.78 356,574 -0.07(-0.47%)
Aug 30, 2011 14.28 15.12 14.25 14.85 1,138,171 +0.49(+3.41%)
Aug 29, 2011 13.67 14.39 13.67 14.36 396,746 +0.91(+6.77%)
Aug 26, 2011 13.12 13.48 12.73 13.45 537,628 +0.26(+1.97%)
Aug 25, 2011 14.17 14.19 13.05 13.19 308,079 -0.81(-5.79%)
Aug 24, 2011 13.15 14.02 13.05 14.00 452,433 +0.85(+6.46%)
Aug 23, 2011 13.08 13.31 12.93 13.15 563,626 +0.16(+1.23%)
Aug 22, 2011 13.11 13.47 12.94 12.99 628,114 +0.07(+0.54%)
Aug 19, 2011 13.37 13.91 12.81 12.92 501,823 -0.73(-5.35%)
Aug 18, 2011 14.88 14.99 13.28 13.65 727,399 -1.85(-11.94%)
Aug 17, 2011 15.63 15.78 15.27 15.50 318,918 -0.03(-0.19%)
Aug 16, 2011 15.88 15.93 15.40 15.53 268,327 -0.61(-3.78%)
Aug 15, 2011 15.98 16.21 15.88 16.14 280,587 +0.24(+1.51%)
Aug 12, 2011 15.81 16.29 15.78 15.90 528,586 +0.26(+1.66%)
Aug 11, 2011 14.49 15.93 14.49 15.64 603,507 +1.40(+9.83%)
Aug 10, 2011 13.78 14.80 13.66 14.24 639,574 -0.01(-0.07%)
Aug 09, 2011 14.53 14.51 13.17 14.25 730,185 +0.62(+4.55%)
Aug 08, 2011 14.53 14.86 13.55 13.63 626,242 -1.34(-8.95%)
Aug 05, 2011 15.17 15.69 14.39 14.97 613,373 +0.03(+0.20%)
Aug 04, 2011 16.78 16.84 14.85 14.94 812,075 -2.13(-12.48%)
Aug 03, 2011 16.99 17.32 16.62 17.07 459,730 +0.05(+0.29%)
Aug 02, 2011 17.70 18.08 16.95 17.02 490,923 -0.88(-4.92%)
Aug 01, 2011 18.34 18.80 17.68 17.90 421,783 -0.44(-2.40%)
Jul 29, 2011 18.15 18.51 17.79 18.34 540,689 +0.06(+0.33%)
Jul 28, 2011 18.37 18.44 17.30 18.28 557,596 +0.03(+0.16%)
Jul 27, 2011 19.25 19.25 18.08 18.25 565,138 -1.28(-6.55%)
Jul 26, 2011 19.76 19.94 19.13 19.53 317,590 -0.29(-1.46%)
Jul 25, 2011 20.10 20.55 19.78 19.82 351,392 -0.48(-2.36%)
Jul 22, 2011 21.21 21.21 20.02 20.30 1,169,935 -1.72(-7.81%)
Jul 21, 2011 21.70 22.08 21.50 22.02 654,337 +0.29(+1.33%)
Jul 20, 2011 21.61 21.77 21.11 21.73 310,896 +0.06(+0.28%)
Jul 19, 2011 20.86 21.71 20.77 21.67 284,409 +0.92(+4.43%)
Jul 18, 2011 20.83 21.15 20.00 20.75 387,616 -0.23(-1.10%)
Jul 15, 2011 21.01 21.42 20.74 20.98 320,874 +0.01(+0.05%)
Jul 14, 2011 21.39 21.39 20.35 20.97 403,592 -0.35(-1.64%)
Jul 13, 2011 21.02 22.11 20.72 21.32 345,226 +0.75(+3.65%)
Jul 12, 2011 20.68 21.06 20.47 20.57 270,350 -0.23(-1.11%)
Jul 11, 2011 21.42 21.46 20.72 20.80 212,894 -0.91(-4.19%)
Jul 08, 2011 21.57 21.78 21.26 21.71 249,749 -0.12(-0.55%)
Jul 07, 2011 22.05 22.09 21.52 21.83 377,300 -0.06(-0.27%)
Jul 06, 2011 21.54 21.93 21.36 21.89 242,700 +0.32(+1.48%)
Jul 05, 2011 21.55 21.72 21.28 21.57 281,808 +0.11(+0.51%)
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.