Calix Inc (NY: CALX )

68.04 USD -1.70 (-2.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 8.130 8.130 7.610 8.030 1,018,791 -0.06(-0.74%)
May 30, 2012 7.990 8.110 7.790 8.090 1,078,748 -0.11(-1.34%)
May 29, 2012 7.930 8.390 7.850 8.200 636,768 +0.40(+5.13%)
May 25, 2012 7.830 7.900 7.600 7.800 484,255 -0.06(-0.76%)
May 24, 2012 7.750 7.860 7.640 7.860 594,773 +0.18(+2.34%)
May 23, 2012 7.200 7.760 7.020 7.680 479,417 +0.36(+4.92%)
May 22, 2012 7.500 7.930 7.250 7.320 589,502 -0.21(-2.79%)
May 21, 2012 7.100 7.540 6.930 7.530 469,408 +0.48(+6.81%)
May 18, 2012 7.460 7.460 7.010 7.050 811,128 -0.41(-5.50%)
May 17, 2012 7.820 7.820 7.260 7.460 848,662 -0.26(-3.37%)
May 16, 2012 8.000 8.450 7.690 7.720 670,187 -0.22(-2.77%)
May 15, 2012 8.120 8.300 7.900 7.940 690,708 -0.20(-2.46%)
May 14, 2012 8.000 8.300 7.870 8.140 451,187 +0.04(+0.49%)
May 11, 2012 8.390 8.550 8.040 8.100 663,585 -0.41(-4.82%)
May 10, 2012 9.010 9.010 8.360 8.510 712,254 -0.32(-3.62%)
May 09, 2012 8.770 8.970 8.415 8.830 702,517 -0.11(-1.23%)
May 08, 2012 8.470 8.970 8.290 8.940 478,109 +0.44(+5.18%)
May 07, 2012 9.240 9.310 8.410 8.500 887,408 -0.82(-8.80%)
May 04, 2012 8.370 9.480 8.270 9.320 1,309,997 +0.81(+9.52%)
May 03, 2012 8.920 9.250 8.350 8.510 713,066 -0.41(-4.60%)
May 02, 2012 7.650 9.340 7.650 8.920 2,284,269 +1.32(+17.37%)
May 01, 2012 7.920 8.090 7.520 7.600 800,464 -0.36(-4.52%)
Apr 30, 2012 8.050 8.060 7.640 7.960 578,777 -0.09(-1.12%)
Apr 27, 2012 7.750 8.120 7.750 8.050 580,540 +0.41(+5.37%)
Apr 26, 2012 7.810 7.950 7.590 7.640 383,088 -0.21(-2.68%)
Apr 25, 2012 7.310 8.310 7.310 7.850 914,955 +0.90(+12.95%)
Apr 24, 2012 7.130 7.170 6.850 6.950 231,137 -0.12(-1.70%)
Apr 23, 2012 6.720 7.280 6.650 7.070 1,046,597 +0.17(+2.46%)
Apr 20, 2012 7.250 7.260 6.865 6.900 410,201 -0.24(-3.36%)
Apr 19, 2012 7.330 7.510 7.070 7.140 327,023 -0.19(-2.59%)
Apr 18, 2012 7.570 7.610 7.270 7.330 380,760 -0.37(-4.81%)
Apr 17, 2012 7.680 7.920 7.670 7.700 491,821 +0.13(+1.72%)
Apr 16, 2012 7.580 7.610 7.250 7.570 288,214 +0.07(+0.93%)
Apr 13, 2012 7.765 7.800 7.390 7.500 370,812 -0.34(-4.34%)
Apr 12, 2012 7.880 8.070 7.810 7.840 517,353 -0.11(-1.38%)
Apr 11, 2012 7.330 8.210 7.330 7.950 911,000 +0.73(+10.11%)
Apr 10, 2012 7.890 8.110 7.190 7.220 469,183 -0.15(-2.04%)
Apr 09, 2012 7.600 7.630 7.340 7.370 227,906 -0.40(-5.15%)
Apr 05, 2012 7.730 8.070 7.700 7.770 739,028 -0.02(-0.26%)
Apr 04, 2012 8.400 8.400 7.750 7.790 412,750 -0.61(-7.26%)
Apr 03, 2012 8.610 8.870 8.360 8.400 361,417 -0.24(-2.78%)
Apr 02, 2012 8.500 8.650 8.260 8.640 317,759 +0.11(+1.29%)
Mar 30, 2012 8.670 8.670 8.400 8.530 273,668 -0.05(-0.58%)
Mar 29, 2012 8.710 8.730 8.390 8.580 209,127 -0.21(-2.39%)
Mar 28, 2012 9.240 9.310 8.760 8.790 240,176 -0.46(-4.97%)
Mar 27, 2012 9.140 9.280 9.090 9.250 236,041 +0.15(+1.65%)
Mar 26, 2012 8.660 9.170 8.560 9.100 233,236 +0.58(+6.81%)
Mar 23, 2012 8.500 8.590 8.350 8.520 264,768 +0.02(+0.24%)
Mar 22, 2012 8.590 8.650 8.400 8.500 375,925 -0.23(-2.63%)
Mar 21, 2012 8.870 8.940 8.660 8.730 259,911 -0.09(-1.02%)
Mar 20, 2012 8.870 8.950 8.760 8.820 241,251 -0.18(-2.00%)
Mar 19, 2012 8.860 9.180 8.800 9.000 309,694 +0.09(+1.01%)
Mar 16, 2012 9.170 9.170 8.700 8.910 619,206 -0.22(-2.41%)
Mar 15, 2012 9.160 9.500 9.000 9.130 473,680 -0.04(-0.44%)
Mar 14, 2012 9.250 9.430 9.120 9.170 298,822 -0.12(-1.29%)
Mar 13, 2012 9.260 9.430 9.010 9.290 382,250 +0.14(+1.53%)
Mar 12, 2012 9.450 9.800 9.060 9.150 315,869 -0.33(-3.48%)
Mar 09, 2012 9.080 9.630 8.970 9.480 279,439 +0.40(+4.41%)
Mar 08, 2012 9.050 9.260 8.750 9.080 315,587 +0.14(+1.57%)
Mar 07, 2012 9.240 9.280 8.920 8.940 358,473 -0.21(-2.30%)
Mar 06, 2012 9.350 9.400 9.070 9.150 633,467 -0.40(-4.19%)
Mar 05, 2012 9.370 9.580 9.090 9.550 575,423 -0.03(-0.31%)
Mar 02, 2012 9.490 9.800 9.450 9.580 633,398 +0.07(+0.74%)
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.