Calix Inc (NY: CALX )

48.73 USD -2.02 (-3.98%)
Streaming Delayed Price Updated: 3:41 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.23 12.62 11.90 12.23 90,071 +0.34(+2.86%)
May 27, 2010 11.67 12.06 11.58 11.89 84,190 +0.49(+4.30%)
May 26, 2010 11.00 11.56 11.00 11.40 49,089 +0.47(+4.30%)
May 25, 2010 10.80 11.02 10.70 10.93 71,579 -0.09(-0.82%)
May 24, 2010 10.80 11.12 10.80 11.02 172,075 +0.17(+1.57%)
May 21, 2010 10.60 11.22 10.51 10.85 95,001 +0.21(+1.97%)
May 20, 2010 10.89 11.00 10.39 10.64 100 -0.42(-3.80%)
May 19, 2010 11.15 11.40 10.90 11.06 148,109 -0.09(-0.81%)
May 18, 2010 11.46 11.90 11.09 11.15 222,192 -0.16(-1.41%)
May 17, 2010 10.90 11.31 10.75 11.31 121,817 +0.41(+3.76%)
May 14, 2010 10.90 11.37 10.71 10.90 318,043 +0.07(+0.65%)
May 13, 2010 10.32 10.87 10.30 10.83 242,870 +0.65(+6.39%)
May 12, 2010 10.16 10.75 10.05 10.18 246,456 -0.02(-0.20%)
May 11, 2010 9.780 10.21 9.750 10.20 411,644 -0.04(-0.39%)
May 10, 2010 10.30 10.57 10.02 10.24 362,788 -0.16(-1.54%)
May 07, 2010 10.93 11.25 10.14 10.40 653,064 -1.20(-10.34%)
May 06, 2010 11.74 11.98 10.83 11.60 363,168 -0.30(-2.52%)
May 05, 2010 12.24 12.24 11.58 11.90 205,956 -0.39(-3.17%)
May 04, 2010 12.25 12.47 11.90 12.29 1,000 +0.25(+2.08%)
May 03, 2010 12.50 12.50 11.53 12.04 452,712 +0.04(+0.33%)
Apr 30, 2010 12.48 12.55 11.80 12.00 171,237 -0.36(-2.91%)
Apr 29, 2010 12.07 12.50 11.99 12.36 135,513 +0.33(+2.74%)
Apr 28, 2010 12.23 12.45 11.92 12.03 213,493 -0.16(-1.31%)
Apr 27, 2010 13.48 13.48 11.88 12.19 501,721 -1.15(-8.62%)
Apr 26, 2010 14.00 14.10 13.30 13.34 273,749 -0.62(-4.44%)
Apr 23, 2010 14.10 14.33 13.93 13.96 95,463 -0.09(-0.64%)
Apr 22, 2010 14.50 14.52 13.76 14.05 413,156 -0.47(-3.24%)
Apr 21, 2010 14.68 14.81 14.26 14.52 199,994 -0.09(-0.62%)
Apr 20, 2010 14.05 14.65 14.01 14.61 140,792 +0.54(+3.84%)
Apr 19, 2010 14.40 14.54 14.01 14.07 76,268 -0.31(-2.16%)
Apr 16, 2010 14.24 14.57 13.88 14.38 143,187 +0.22(+1.55%)
Apr 15, 2010 13.70 14.25 13.70 14.16 168,082 +0.50(+3.66%)
Apr 14, 2010 13.70 13.85 13.45 13.66 556,927 +0.18(+1.34%)
Apr 13, 2010 13.76 13.80 13.42 13.48 118,499 -0.28(-2.03%)
Apr 12, 2010 14.00 14.01 13.61 13.76 120,953 -0.01(-0.07%)
Apr 09, 2010 13.70 13.95 13.52 13.77 71,255 +0.10(+0.73%)
Apr 08, 2010 14.20 14.20 13.66 13.67 74,872 -0.36(-2.57%)
Apr 07, 2010 14.62 14.65 13.87 14.03 107,746 -0.39(-2.70%)
Apr 06, 2010 14.05 14.64 14.00 14.42 161,750 +0.42(+3.00%)
Apr 05, 2010 13.85 14.06 13.70 14.00 99,935 +0.28(+2.04%)
Apr 01, 2010 13.48 13.72 13.72 13.72 262,100 +0.27(+2.01%)
Mar 31, 2010 13.60 13.80 13.25 13.45 263,179 -0.24(-1.75%)
Mar 30, 2010 13.21 13.75 13.21 13.69 272,018 +0.44(+3.32%)
Mar 29, 2010 13.76 13.76 13.05 13.25 507,120 -0.37(-2.72%)
Mar 26, 2010 14.53 14.53 13.55 13.62 685,398 -0.63(-4.42%)
Mar 25, 2010 15.35 15.70 14.00 14.25 1,213,399 -0.85(-5.63%)
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.