Calix Inc (NY: CALX )

43.39 USD -2.72 (-5.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 6.255 6.540 5.990 6.470 461,953 +0.48(+8.01%)
Dec 29, 2011 5.800 6.060 5.760 5.990 270,935 +0.26(+4.54%)
Dec 28, 2011 6.250 6.260 5.730 5.730 309,732 -0.52(-8.32%)
Dec 27, 2011 6.280 6.320 6.140 6.250 152,310 -0.04(-0.64%)
Dec 23, 2011 6.170 6.350 6.060 6.290 148,931 +0.38(+6.43%)
Dec 21, 2011 6.020 6.020 5.690 5.910 199,152 -0.16(-2.64%)
Dec 20, 2011 5.840 6.150 5.750 6.070 282,063 +0.45(+8.01%)
Dec 19, 2011 5.970 5.970 5.600 5.620 332,975 -0.64(-10.22%)
Dec 16, 2011 6.460 6.500 6.230 6.260 286,698 -0.16(-2.49%)
Dec 15, 2011 6.390 6.530 6.370 6.420 267,282 +0.13(+2.07%)
Dec 14, 2011 6.480 6.520 6.280 6.290 233,234 -0.23(-3.53%)
Dec 13, 2011 7.030 7.050 6.500 6.520 260,726 -0.42(-6.05%)
Dec 12, 2011 6.800 6.990 6.800 6.940 257,487 +0.04(+0.58%)
Dec 09, 2011 6.760 7.030 6.570 6.900 424,119 +0.19(+2.83%)
Dec 08, 2011 7.160 7.230 6.600 6.710 558,509 -0.50(-6.93%)
Dec 07, 2011 7.520 7.520 7.060 7.210 344,045 -0.38(-5.01%)
Dec 06, 2011 7.910 7.960 7.350 7.590 391,317 -0.32(-4.05%)
Dec 05, 2011 8.110 8.320 7.840 7.910 606,971 +0.01(+0.13%)
Dec 02, 2011 8.400 8.440 7.880 7.900 267,883 -0.40(-4.82%)
Dec 01, 2011 8.950 9.000 8.250 8.300 438,105 -0.72(-7.98%)
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%)
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.