Indicators

Calix Inc (NY: CALX )

31.45 +0.12 (+0.38%)

Streaming Delayed Price Updated: 2:54 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	6.430	6.520	6.380	6.390	196,629	-0.06(-0.93%)
Sep 27, 2019	6.340	6.570	6.340	6.450	142,400	+0.11(+1.74%)
Sep 26, 2019	6.240	6.390	6.230	6.340	206,389	+0.05(+0.79%)
Sep 25, 2019	6.190	6.320	6.150	6.290	73,520	+0.12(+1.94%)
Sep 24, 2019	6.270	6.290	6.100	6.170	157,514	-0.08(-1.28%)
Sep 23, 2019	6.160	6.280	6.110	6.250	237,210	+0.07(+1.13%)
Sep 20, 2019	6.120	6.290	6.080	6.180	289,000	+0.05(+0.82%)
Sep 19, 2019	6.190	6.290	6.095	6.130	103,056	-0.05(-0.81%)
Sep 18, 2019	6.410	6.420	6.140	6.180	204,999	-0.23(-3.59%)
Sep 17, 2019	6.440	6.540	6.330	6.410	243,577	-0.10(-1.54%)
Sep 16, 2019	6.460	6.600	6.390	6.510	219,257	+0.00(+0.00%)
Sep 13, 2019	6.400	6.580	6.400	6.510	194,900	+0.10(+1.56%)
Sep 12, 2019	6.490	6.490	6.346	6.410	239,891	-0.09(-1.38%)
Sep 11, 2019	6.360	6.580	6.270	6.500	389,561	+0.16(+2.52%)
Sep 10, 2019	6.070	6.420	6.010	6.340	212,960	+0.23(+3.76%)
Sep 09, 2019	5.990	6.150	5.990	6.110	248,660	+0.10(+1.66%)
Sep 06, 2019	5.970	6.030	5.940	6.010	270,000	+0.03(+0.50%)
Sep 05, 2019	5.900	6.070	5.830	5.980	205,014	+0.15(+2.57%)
Sep 04, 2019	5.860	5.870	5.800	5.830	160,356	+0.01(+0.17%)

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.