Indicators

Calix Inc (NY: CALX )

32.75 +0.10 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.23	12.62	11.90	12.23	90,071	+0.34(+2.86%)
May 27, 2010	11.67	12.06	11.58	11.89	84,190	+0.49(+4.30%)
May 26, 2010	11.00	11.56	11.00	11.40	49,089	+0.47(+4.30%)
May 25, 2010	10.80	11.02	10.70	10.93	71,579	-0.09(-0.82%)
May 24, 2010	10.80	11.12	10.80	11.02	172,075	+0.17(+1.57%)
May 21, 2010	10.60	11.22	10.51	10.85	95,001	+0.21(+1.97%)
May 20, 2010	10.89	11.00	10.39	10.64	100	-0.42(-3.80%)
May 19, 2010	11.15	11.40	10.90	11.06	148,109	-0.09(-0.81%)
May 18, 2010	11.46	11.90	11.09	11.15	222,192	-0.16(-1.41%)
May 17, 2010	10.90	11.31	10.75	11.31	121,817	+0.41(+3.76%)
May 14, 2010	10.90	11.37	10.71	10.90	318,043	+0.07(+0.65%)
May 13, 2010	10.32	10.87	10.30	10.83	242,870	+0.65(+6.39%)
May 12, 2010	10.16	10.75	10.05	10.18	246,456	-0.02(-0.20%)
May 11, 2010	9.780	10.21	9.750	10.20	411,644	-0.04(-0.39%)
May 10, 2010	10.30	10.57	10.02	10.24	362,788	-0.16(-1.54%)
May 07, 2010	10.93	11.25	10.14	10.40	653,064	-1.20(-10.34%)
May 06, 2010	11.74	11.98	10.83	11.60	363,168	-0.30(-2.52%)
May 05, 2010	12.24	12.24	11.58	11.90	205,956	-0.39(-3.17%)
May 04, 2010	12.25	12.47	11.90	12.29	1,000	+0.25(+2.08%)

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.