Calix Inc (NY: CALX )

43.25 USD +0.62 (+1.45%)
Streaming Delayed Price Updated: 2:38 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 12.94 12.98 12.76 12.85 390,542 -0.09(-0.70%)
Aug 29, 2013 12.70 12.95 12.70 12.94 229,921 +0.25(+1.97%)
Aug 28, 2013 12.54 12.71 12.46 12.69 229,357 +0.13(+1.04%)
Aug 27, 2013 12.67 12.81 12.51 12.56 341,822 -0.33(-2.56%)
Aug 26, 2013 12.91 12.95 12.77 12.89 222,190 -0.03(-0.23%)
Aug 23, 2013 12.71 12.95 12.68 12.92 211,494 +0.27(+2.13%)
Aug 22, 2013 12.50 12.90 12.50 12.65 319,415 +0.19(+1.52%)
Aug 21, 2013 12.42 12.65 12.38 12.46 357,682 +0.01(+0.08%)
Aug 20, 2013 12.06 12.46 12.04 12.45 422,009 +0.39(+3.23%)
Aug 19, 2013 12.06 12.20 12.00 12.06 311,660 +0.02(+0.17%)
Aug 16, 2013 11.95 12.16 11.95 12.04 705,720 +0.03(+0.25%)
Aug 15, 2013 12.21 12.25 11.97 12.01 270,901 -0.44(-3.53%)
Aug 14, 2013 12.82 12.92 12.43 12.45 280,419 -0.37(-2.89%)
Aug 13, 2013 12.88 12.94 12.78 12.82 265,000 -0.03(-0.23%)
Aug 12, 2013 12.76 12.95 12.76 12.85 164,208 +0.03(+0.23%)
Aug 09, 2013 12.88 13.07 12.74 12.82 212,242 -0.14(-1.08%)
Aug 08, 2013 13.01 13.31 12.81 12.96 352,931 +0.08(+0.62%)
Aug 07, 2013 12.44 13.09 12.38 12.88 538,617 +0.70(+5.75%)
Aug 06, 2013 12.42 12.46 12.00 12.18 153,797 -0.26(-2.09%)
Aug 05, 2013 12.31 12.54 12.28 12.44 254,897 +0.14(+1.14%)
Aug 02, 2013 11.62 12.37 11.62 12.30 430,086 +0.58(+4.95%)
Aug 01, 2013 11.82 12.00 11.66 11.72 348,360 +0.04(+0.34%)
Jul 31, 2013 11.95 12.20 11.65 11.68 428,527 -0.04(-0.34%)
Jul 30, 2013 11.75 11.76 11.57 11.72 279,924 +0.07(+0.60%)
Jul 29, 2013 11.80 11.99 11.61 11.65 148,171 -0.16(-1.35%)
Jul 26, 2013 11.97 12.12 11.73 11.81 212,101 -0.31(-2.56%)
Jul 25, 2013 11.97 12.20 11.90 12.12 165,214 +0.16(+1.34%)
Jul 24, 2013 12.04 12.16 11.90 11.96 163,827 -0.02(-0.17%)
Jul 23, 2013 12.16 12.16 11.98 11.98 158,633 -0.16(-1.32%)
Jul 22, 2013 12.12 12.32 11.95 12.14 363,423 +0.09(+0.75%)
Jul 19, 2013 11.69 12.08 11.69 12.05 237,590 +0.29(+2.47%)
Jul 18, 2013 11.45 11.78 11.40 11.76 220,676 +0.30(+2.62%)
Jul 17, 2013 11.48 11.55 11.41 11.46 108,684 +0.05(+0.44%)
Jul 16, 2013 11.43 11.53 11.31 11.41 324,238 +0.02(+0.18%)
Jul 15, 2013 11.53 11.78 11.38 11.39 349,430 -0.10(-0.87%)
Jul 12, 2013 11.04 11.57 11.04 11.49 583,207 +0.47(+4.26%)
Jul 11, 2013 10.45 11.04 10.43 11.02 496,138 +0.72(+6.99%)
Jul 10, 2013 10.05 10.30 10.03 10.30 238,526 +0.28(+2.79%)
Jul 09, 2013 10.22 10.22 9.990 10.02 169,835 -0.14(-1.38%)
Jul 08, 2013 10.33 10.33 10.09 10.16 115,085 -0.14(-1.36%)
Jul 05, 2013 10.34 10.40 10.15 10.30 103,361 +0.13(+1.28%)
Jul 03, 2013 10.05 10.25 9.960 10.17 154,521 +0.09(+0.89%)
Jul 02, 2013 10.27 10.33 9.990 10.08 225,649 -0.22(-2.14%)
Jul 01, 2013 10.21 10.38 10.12 10.30 207,881 +0.20(+1.98%)
Jun 28, 2013 10.15 10.36 9.910 10.10 867,145 -0.13(-1.27%)
Jun 26, 2013 10.27 10.27 9.850 10.23 702,385 +0.06(+0.59%)
Jun 25, 2013 10.27 10.27 10.07 10.17 308,684 +0.04(+0.39%)
Jun 24, 2013 10.11 10.24 10.05 10.13 287,269 -0.17(-1.65%)
Jun 21, 2013 10.67 10.71 10.08 10.30 783,947 -0.34(-3.20%)
Jun 20, 2013 10.79 10.79 10.58 10.64 218,574 -0.18(-1.66%)
Jun 19, 2013 10.83 10.98 10.77 10.82 139,067 -0.03(-0.28%)
Jun 18, 2013 10.57 10.85 10.55 10.85 176,602 +0.34(+3.24%)
Jun 17, 2013 10.42 10.56 10.39 10.51 113,321 +0.23(+2.24%)
Jun 14, 2013 10.38 10.49 10.23 10.28 195,678 -0.17(-1.63%)
Jun 13, 2013 10.20 10.49 10.12 10.45 157,966 +0.16(+1.55%)
Jun 12, 2013 10.40 10.44 10.11 10.29 444,461 +0.02(+0.19%)
Jun 11, 2013 10.16 10.44 10.03 10.27 140,599 -0.08(-0.77%)
Jun 10, 2013 10.31 10.40 10.27 10.35 276,158 +0.04(+0.39%)
Jun 07, 2013 10.35 10.39 10.24 10.31 212,954 +0.01(+0.10%)
Jun 06, 2013 10.18 10.45 10.18 10.30 406,807 +0.18(+1.78%)
Jun 05, 2013 10.21 10.25 10.03 10.12 253,678 -0.13(-1.27%)
Jun 04, 2013 10.39 10.50 10.16 10.25 212,302 -0.15(-1.44%)
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.