Calix Inc (NY: CALX )

41.38 USD -2.02 (-4.64%)
Streaming Delayed Price Updated: 11:10 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.500 9.170 8.180 9.020 765,821 +1.10(+13.89%)
Nov 29, 2011 7.510 8.090 7.451 7.920 747,038 +0.43(+5.74%)
Nov 28, 2011 7.430 7.550 7.180 7.490 468,612 +0.31(+4.32%)
Nov 25, 2011 7.490 7.570 7.160 7.180 96,621 -0.33(-4.39%)
Nov 23, 2011 8.140 8.140 7.510 7.510 332,435 -0.47(-5.89%)
Nov 22, 2011 8.070 8.200 7.910 7.980 336,581 -0.14(-1.72%)
Nov 21, 2011 8.220 8.220 7.770 8.120 367,018 -0.29(-3.45%)
Nov 18, 2011 8.940 9.010 8.380 8.410 227,143 -0.53(-5.93%)
Nov 17, 2011 9.150 9.290 8.850 8.940 753,953 -0.25(-2.72%)
Nov 16, 2011 8.920 9.500 8.880 9.190 539,554 +0.16(+1.77%)
Nov 15, 2011 8.760 9.100 8.580 9.030 162,870 +0.22(+2.50%)
Nov 14, 2011 9.070 9.200 8.700 8.810 185,659 -0.33(-3.61%)
Nov 11, 2011 8.970 9.210 8.970 9.140 205,573 +0.25(+2.81%)
Nov 10, 2011 8.930 9.140 8.770 8.890 262,699 +0.14(+1.60%)
Nov 09, 2011 9.470 9.470 8.680 8.750 339,912 -1.02(-10.44%)
Nov 08, 2011 9.410 9.880 9.280 9.770 344,101 +0.48(+5.17%)
Nov 07, 2011 9.390 9.405 9.060 9.290 340,856 -0.09(-0.96%)
Nov 04, 2011 9.250 9.760 9.100 9.380 933,182 +0.01(+0.11%)
Nov 03, 2011 9.470 9.510 9.070 9.370 504,003 +0.07(+0.75%)
Nov 02, 2011 9.150 9.470 8.990 9.300 759,346 +0.38(+4.26%)
Nov 01, 2011 8.590 9.150 8.440 8.920 766,579 +0.21(+2.41%)
Oct 31, 2011 8.840 9.130 8.540 8.710 487,430 -0.30(-3.33%)
Oct 28, 2011 8.100 9.570 8.100 9.010 985,483 +0.69(+8.29%)
Oct 27, 2011 7.100 8.440 6.990 8.320 1,547,835 +1.51(+22.17%)
Oct 26, 2011 6.780 6.890 6.510 6.810 453,959 +0.16(+2.41%)
Oct 25, 2011 7.000 7.000 6.640 6.650 419,209 -0.40(-5.67%)
Oct 24, 2011 6.800 7.140 6.800 7.050 860,098 +0.23(+3.37%)
Oct 21, 2011 7.900 7.900 6.390 6.820 2,285,338 -1.58(-18.81%)
Oct 20, 2011 8.740 8.740 8.020 8.400 303,094 -0.33(-3.78%)
Oct 19, 2011 8.940 9.000 8.670 8.730 259,800 -0.24(-2.68%)
Oct 18, 2011 8.530 9.130 8.140 8.970 277,491 +0.51(+6.03%)
Oct 17, 2011 8.960 9.000 8.410 8.460 212,387 -0.59(-6.52%)
Oct 14, 2011 8.940 9.090 8.870 9.050 291,183 +0.19(+2.14%)
Oct 13, 2011 8.920 9.070 8.710 8.860 198,040 -0.10(-1.12%)
Oct 12, 2011 8.890 9.070 8.790 8.960 273,398 +0.12(+1.36%)
Oct 11, 2011 9.060 9.170 8.760 8.840 185,277 -0.33(-3.60%)
Oct 10, 2011 8.550 9.190 8.470 9.170 391,064 +0.79(+9.43%)
Oct 07, 2011 8.400 8.570 8.130 8.380 412,325 +0.06(+0.72%)
Oct 06, 2011 8.400 8.540 8.300 8.320 528,231 -0.03(-0.36%)
Oct 05, 2011 7.730 8.550 7.650 8.350 413,595 +0.57(+7.33%)
Oct 04, 2011 7.040 7.820 6.830 7.780 598,946 +0.58(+8.06%)
Oct 03, 2011 7.600 7.740 7.140 7.200 476,621 -0.60(-7.69%)
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%)
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.