Calix Inc (NY: CALX )

69.15 USD +1.11 (+1.63%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 12.75 12.87 12.58 12.73 102,223 -0.10(-0.78%)
Sep 26, 2013 12.94 13.05 12.74 12.83 113,915 -0.02(-0.16%)
Sep 25, 2013 12.68 12.99 12.67 12.85 244,955 +0.18(+1.42%)
Sep 24, 2013 12.66 12.83 12.28 12.67 639,620 +0.00(+0.00%)
Sep 23, 2013 13.13 13.13 12.57 12.67 272,355 -0.42(-3.21%)
Sep 20, 2013 13.24 13.32 13.01 13.09 300,372 -0.07(-0.53%)
Sep 19, 2013 13.31 13.39 13.05 13.16 171,884 -0.14(-1.05%)
Sep 18, 2013 13.07 13.40 12.94 13.30 379,050 +0.26(+1.99%)
Sep 17, 2013 12.84 13.05 12.84 13.04 297,270 +0.18(+1.40%)
Sep 16, 2013 12.73 12.86 12.69 12.86 449,899 +0.21(+1.66%)
Sep 13, 2013 12.75 12.82 12.62 12.65 354,395 -0.08(-0.63%)
Sep 12, 2013 13.08 13.11 12.71 12.73 380,730 -0.31(-2.38%)
Sep 11, 2013 13.09 13.20 12.98 13.04 451,417 -0.08(-0.61%)
Sep 10, 2013 13.49 13.70 13.07 13.12 710,878 -0.78(-5.61%)
Sep 09, 2013 13.49 13.98 13.41 13.90 345,713 +0.51(+3.81%)
Sep 06, 2013 13.56 13.56 13.14 13.39 225,400 +0.01(+0.07%)
Sep 05, 2013 13.52 13.65 13.34 13.38 324,153 -0.08(-0.59%)
Sep 04, 2013 13.12 13.48 13.12 13.46 623,774 +0.37(+2.83%)
Sep 03, 2013 13.04 13.25 13.00 13.09 424,788 +0.24(+1.87%)
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%)
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.