Indicators

Calix Inc (NY: CALX )

31.38 +0.19 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	12.32	12.84	12.25	12.64	204,153	+0.10(+0.80%)
Oct 28, 2010	12.55	12.65	12.26	12.54	208,724	+0.00(+0.00%)
Oct 27, 2010	12.72	12.79	12.44	12.54	325,280	-0.31(-2.41%)
Oct 25, 2010	13.10	13.44	12.84	12.85	186,110	-0.08(-0.62%)
Oct 22, 2010	12.70	12.94	12.54	12.93	306,952	+0.27(+2.13%)
Oct 21, 2010	12.71	12.85	12.35	12.66	354,772	+0.02(+0.16%)
Oct 20, 2010	12.85	12.97	12.51	12.64	309,985	-0.13(-1.02%)
Oct 19, 2010	12.85	13.07	12.72	12.77	310,571	-0.18(-1.39%)
Oct 18, 2010	13.00	13.09	12.85	12.95	196,520	-0.04(-0.31%)
Oct 15, 2010	13.14	13.14	12.89	12.99	208,103	+0.04(+0.31%)
Oct 14, 2010	13.51	13.58	12.77	12.95	211,143	-0.52(-3.86%)
Oct 13, 2010	13.39	13.67	13.25	13.47	388,374	+0.11(+0.82%)
Oct 12, 2010	12.97	13.50	12.87	13.36	280,103	+0.36(+2.77%)
Oct 11, 2010	12.99	13.16	12.87	13.00	219,996	+0.04(+0.31%)
Oct 08, 2010	12.96	13.00	12.56	12.96	289,976	+0.25(+1.97%)
Oct 07, 2010	13.13	13.16	12.54	12.71	147	-0.37(-2.83%)
Oct 06, 2010	13.43	13.43	12.90	13.08	391,605	-0.32(-2.39%)
Oct 05, 2010	13.54	13.60	12.88	13.40	506,660	-0.10(-0.74%)
Oct 04, 2010	13.75	13.90	13.41	13.50	635,364	-0.40(-2.88%)

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.