Calix Inc (NY: CALX )

46.11 USD -2.57 (-5.28%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 21.03 21.20 20.69 21.12 371,515 +0.12(+0.57%)
May 23, 2011 21.38 21.38 20.71 21.00 337,557 -0.54(-2.51%)
May 20, 2011 22.00 22.14 21.50 21.54 506,458 -0.57(-2.58%)
May 19, 2011 22.97 22.97 22.03 22.11 409,361 -0.67(-2.94%)
May 18, 2011 22.29 22.97 22.00 22.78 545,529 +0.87(+3.97%)
May 17, 2011 22.03 22.03 21.40 21.91 468,281 -0.08(-0.36%)
May 16, 2011 22.22 22.27 21.69 21.99 483,602 -0.11(-0.50%)
May 13, 2011 22.30 22.53 21.86 22.10 574,552 -0.51(-2.26%)
May 12, 2011 21.43 22.78 21.22 22.61 1,045,937 +1.21(+5.65%)
May 11, 2011 21.94 21.94 21.23 21.40 435,148 -0.65(-2.95%)
May 10, 2011 22.41 22.43 21.86 22.05 427,508 -0.31(-1.39%)
May 09, 2011 21.90 22.48 21.69 22.36 674,801 +0.53(+2.43%)
May 06, 2011 21.00 22.00 20.90 21.83 1,009,145 +1.15(+5.56%)
May 05, 2011 20.58 20.96 20.46 20.68 277,323 -0.11(-0.53%)
May 04, 2011 20.92 20.92 20.62 20.79 473,034 -0.53(-2.49%)
May 03, 2011 21.34 21.41 20.89 21.32 505,035 -0.06(-0.28%)
May 02, 2011 21.30 21.40 21.29 21.38 1,008,219 -0.48(-2.20%)
Apr 29, 2011 21.31 22.13 20.45 21.86 1,027,150 +1.74(+8.65%)
Apr 28, 2011 19.90 20.21 19.90 20.12 331,432 +0.20(+1.00%)
Apr 27, 2011 19.65 20.04 19.65 19.92 293,395 +0.30(+1.53%)
Apr 26, 2011 19.49 19.80 19.40 19.62 284,273 +0.15(+0.77%)
Apr 25, 2011 19.06 19.50 19.04 19.47 147,722 +0.33(+1.72%)
Apr 21, 2011 19.11 19.19 18.96 19.14 166,487 +0.18(+0.95%)
Apr 20, 2011 18.85 19.00 18.71 18.96 179,772 +0.32(+1.72%)
Apr 19, 2011 18.58 18.87 18.30 18.64 468,776 +0.11(+0.59%)
Apr 18, 2011 19.10 19.20 18.32 18.53 199,623 -0.71(-3.69%)
Apr 15, 2011 19.68 19.68 19.15 19.24 222,502 -0.49(-2.48%)
Apr 14, 2011 19.78 20.00 19.53 19.73 173,465 -0.19(-0.95%)
Apr 13, 2011 21.50 21.50 19.79 19.92 185,789 +0.15(+0.76%)
Apr 12, 2011 19.86 19.92 19.63 19.77 479,701 -0.14(-0.70%)
Apr 11, 2011 20.25 20.25 19.83 19.91 178,705 -0.27(-1.34%)
Apr 08, 2011 20.05 20.49 19.93 20.18 560,804 +0.04(+0.20%)
Apr 07, 2011 20.24 20.40 19.80 20.14 486,144 -0.07(-0.35%)
Apr 06, 2011 20.12 20.50 20.00 20.21 233,332 +0.14(+0.70%)
Apr 05, 2011 20.25 20.49 19.59 20.07 571,584 -0.35(-1.71%)
Apr 04, 2011 20.51 20.69 20.11 20.42 266,670 -0.04(-0.20%)
Apr 01, 2011 20.44 20.77 20.13 20.46 503,747 +0.15(+0.74%)
Mar 31, 2011 20.52 20.58 20.26 20.31 89,265 -0.16(-0.78%)
Mar 30, 2011 20.05 20.85 20.00 20.47 394,696 +0.52(+2.61%)
Mar 29, 2011 19.64 20.15 19.51 19.95 226,173 +0.28(+1.42%)
Mar 28, 2011 19.18 19.93 19.12 19.67 509,821 +0.56(+2.93%)
Mar 25, 2011 19.27 19.45 19.00 19.11 204,057 +0.11(+0.58%)
Mar 24, 2011 19.16 19.53 18.72 19.00 296,094 -0.15(-0.78%)
Mar 23, 2011 18.49 19.24 18.40 19.15 244,529 +0.68(+3.68%)
Mar 22, 2011 18.92 19.00 18.26 18.47 154,834 -0.39(-2.07%)
Mar 21, 2011 18.82 18.95 18.70 18.86 101,365 +0.29(+1.56%)
Mar 18, 2011 18.65 18.69 18.13 18.57 232,374 +0.07(+0.38%)
Mar 17, 2011 17.45 18.55 17.45 18.50 239,499 +1.06(+6.08%)
Mar 16, 2011 17.60 18.09 17.29 17.44 383,934 -0.24(-1.36%)
Mar 15, 2011 17.56 18.25 17.43 17.68 309,781 -0.57(-3.12%)
Mar 14, 2011 15.43 19.10 15.43 18.25 272,864 -0.96(-5.00%)
Mar 11, 2011 18.80 19.35 18.74 19.21 184,425 +0.22(+1.16%)
Mar 10, 2011 19.48 19.48 18.85 18.99 225,372 -0.61(-3.11%)
Mar 09, 2011 20.25 20.25 18.65 19.60 347,706 -0.61(-3.02%)
Mar 08, 2011 20.37 20.65 20.00 20.21 163,385 -0.20(-0.98%)
Mar 07, 2011 22.53 22.53 19.65 20.41 852,323 +0.78(+3.97%)
Mar 04, 2011 19.98 20.10 19.33 19.63 157,493 -0.37(-1.85%)
Mar 03, 2011 19.28 20.49 19.15 20.00 766,682 +0.93(+4.88%)
Mar 02, 2011 18.38 19.12 18.05 19.07 369,125 +0.79(+4.32%)
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.