Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calix Inc (NY: CALX )

31.33 -0.05 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.060 8.200 7.990 8.140 869,664 +0.11(+1.37%)
Jan 30, 2013 8.020 8.110 7.920 8.030 444,018 -0.02(-0.25%)
Jan 29, 2013 8.050 8.060 7.950 8.050 328,215 -0.01(-0.12%)
Jan 28, 2013 7.830 8.100 7.780 8.060 1,023,601 +0.26(+3.33%)
Jan 25, 2013 7.690 7.880 7.685 7.800 450,736 +0.18(+2.36%)
Jan 24, 2013 7.690 7.700 7.580 7.620 367,765 -0.08(-1.04%)
Jan 23, 2013 7.690 7.800 7.630 7.700 419,792 -0.01(-0.13%)
Jan 22, 2013 7.610 7.780 7.510 7.710 219,277 +0.12(+1.58%)
Jan 18, 2013 7.610 7.700 7.520 7.590 345,447 -0.03(-0.39%)
Jan 17, 2013 7.530 7.670 7.490 7.620 503,737 +0.15(+2.01%)
Jan 16, 2013 7.420 7.505 7.340 7.470 563,348 +0.03(+0.40%)
Jan 15, 2013 7.350 7.500 7.300 7.440 264,885 +0.04(+0.54%)
Jan 14, 2013 7.380 7.540 7.310 7.400 198,819 +0.01(+0.14%)
Jan 11, 2013 7.450 7.510 7.340 7.390 252,863 -0.02(-0.27%)
Jan 10, 2013 7.710 7.740 7.400 7.410 220,426 -0.26(-3.39%)
Jan 09, 2013 7.580 7.790 7.555 7.670 498,141 +0.11(+1.46%)
Jan 08, 2013 7.550 7.695 7.430 7.560 240,632 +0.02(+0.27%)
Jan 07, 2013 7.540 7.620 7.450 7.540 299,121 -0.08(-1.05%)
Jan 04, 2013 7.710 7.830 7.550 7.620 302,469 -0.03(-0.39%)
Jan 03, 2013 7.910 8.000 7.610 7.650 321,167 -0.23(-2.92%)
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.