Calix Inc (NY: CALX )

43.39 USD -2.72 (-5.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 19.06 19.12 17.78 17.79 689,495 -1.32(-6.91%)
Feb 25, 2011 19.78 19.90 18.95 19.11 326,284 -0.64(-3.24%)
Feb 24, 2011 19.10 19.75 18.84 19.75 356,520 +0.65(+3.40%)
Feb 23, 2011 18.51 19.11 18.41 19.10 585,856 +0.66(+3.58%)
Feb 22, 2011 19.00 19.44 18.41 18.44 190,776 -0.71(-3.71%)
Feb 18, 2011 19.30 19.50 18.81 19.15 221,957 +0.05(+0.26%)
Feb 17, 2011 19.86 19.94 19.02 19.10 177,254 -0.74(-3.73%)
Feb 16, 2011 19.95 20.00 19.44 19.84 243,485 -0.20(-1.00%)
Feb 15, 2011 19.98 20.36 19.79 20.04 243,812 +0.03(+0.15%)
Feb 14, 2011 18.55 20.80 18.55 20.01 770,566 +1.42(+7.64%)
Feb 11, 2011 18.13 18.66 18.03 18.59 156,602 +0.44(+2.42%)
Feb 10, 2011 17.79 18.25 17.63 18.15 131,055 +0.17(+0.95%)
Feb 09, 2011 18.00 18.18 17.72 17.98 132,418 -0.12(-0.66%)
Feb 08, 2011 17.70 18.21 17.58 18.10 292,348 +0.11(+0.61%)
Feb 07, 2011 17.45 18.95 17.27 17.99 590,770 +0.61(+3.51%)
Feb 04, 2011 16.11 17.48 15.88 17.38 743,713 +1.57(+9.93%)
Feb 03, 2011 15.88 16.00 15.32 15.81 340,688 -0.19(-1.19%)
Feb 02, 2011 16.33 16.70 15.91 16.00 187,259 -0.31(-1.90%)
Feb 01, 2011 16.49 16.49 16.20 16.31 200,259 +0.01(+0.06%)
Jan 31, 2011 15.78 16.44 15.78 16.30 615,835 +0.49(+3.10%)
Jan 28, 2011 15.66 15.97 15.50 15.81 148,209 +0.17(+1.09%)
Jan 27, 2011 15.73 15.73 15.41 15.64 75,353 -0.06(-0.38%)
Jan 26, 2011 15.47 15.89 15.47 15.70 38,504 +0.29(+1.88%)
Jan 25, 2011 15.50 15.83 15.26 15.41 133,272 -0.20(-1.28%)
Jan 24, 2011 15.90 15.90 15.59 15.61 75,788 -0.17(-1.08%)
Jan 21, 2011 16.10 16.10 15.50 15.78 71,915 -0.21(-1.31%)
Jan 20, 2011 15.51 16.21 14.99 15.99 186,578 +0.35(+2.24%)
Jan 19, 2011 16.20 16.28 15.38 15.64 216,974 -0.54(-3.34%)
Jan 18, 2011 16.37 16.43 15.95 16.18 111,272 -0.31(-1.88%)
Jan 14, 2011 16.66 16.85 15.49 16.49 228,711 -0.28(-1.67%)
Jan 13, 2011 16.75 16.86 16.70 16.77 103,905 +0.02(+0.12%)
Jan 12, 2011 16.78 16.90 16.66 16.75 61,560 +0.11(+0.66%)
Jan 11, 2011 16.46 16.85 16.32 16.64 168,943 +0.28(+1.71%)
Jan 10, 2011 16.13 16.42 16.00 16.36 120,657 +0.11(+0.68%)
Jan 07, 2011 16.35 16.43 16.00 16.25 95,116 -0.05(-0.31%)
Jan 06, 2011 16.22 16.30 15.79 16.30 235,180 -0.23(-1.39%)
Jan 05, 2011 16.39 16.82 16.29 16.53 254,699 +0.05(+0.30%)
Jan 04, 2011 16.30 16.87 16.10 16.48 454,326 -0.57(-3.34%)
Jan 03, 2011 16.96 17.23 16.50 17.05 229,820 +0.15(+0.89%)
Dec 31, 2010 17.05 17.05 16.68 16.90 63,409 -0.14(-0.82%)
Dec 30, 2010 17.08 17.15 16.75 17.04 57,433 +0.01(+0.06%)
Dec 29, 2010 17.18 17.30 16.97 17.03 98,138 -0.14(-0.82%)
Dec 28, 2010 17.18 17.40 16.97 17.17 135,385 +0.06(+0.35%)
Dec 27, 2010 16.94 17.36 16.94 17.11 137,320 +0.16(+0.94%)
Dec 23, 2010 16.86 17.00 16.71 16.95 97,054 +0.09(+0.53%)
Dec 22, 2010 16.30 16.97 16.30 16.86 282,850 +0.54(+3.31%)
Dec 21, 2010 15.99 16.33 15.85 16.32 88,852 +0.36(+2.26%)
Dec 20, 2010 15.89 16.06 15.85 15.96 111,006 +0.07(+0.44%)
Dec 17, 2010 15.80 16.25 15.68 15.89 549,362 +0.23(+1.47%)
Dec 16, 2010 15.97 16.15 15.46 15.66 304,010 -0.31(-1.94%)
Dec 15, 2010 16.27 16.27 15.77 15.97 222,919 -0.25(-1.54%)
Dec 14, 2010 16.15 16.63 16.15 16.22 446,245 +0.32(+2.01%)
Dec 13, 2010 15.91 16.39 15.77 15.90 381,773 -0.01(-0.06%)
Dec 10, 2010 15.99 16.01 15.75 15.91 244,845 -0.10(-0.62%)
Dec 09, 2010 15.78 16.37 15.65 16.01 430,567 +0.23(+1.46%)
Dec 08, 2010 15.19 15.80 15.07 15.78 237,776 +0.58(+3.82%)
Dec 07, 2010 15.60 15.63 15.11 15.20 391,321 -0.28(-1.81%)
Dec 06, 2010 15.27 15.95 15.20 15.48 514,662 +0.25(+1.64%)
Dec 03, 2010 14.27 15.49 14.27 15.23 535,954 +0.84(+5.84%)
Dec 02, 2010 13.61 14.42 13.60 14.39 697,418 +0.66(+4.81%)
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.