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 (%)
Nov 30, 2015	7.830	7.960	7.750	7.920	385,473	+0.11(+1.41%)
Nov 27, 2015	7.450	7.870	7.410	7.810	111,703	+0.34(+4.55%)
Nov 25, 2015	7.400	7.470	7.470	7.470	192,700	+0.06(+0.81%)
Nov 24, 2015	7.340	7.420	7.210	7.410	289,692	+0.06(+0.82%)
Nov 23, 2015	7.300	7.455	7.230	7.350	153,855	+0.03(+0.41%)
Nov 20, 2015	7.200	7.430	7.200	7.320	168,858	+0.16(+2.23%)
Nov 19, 2015	7.100	7.270	7.090	7.160	177,775	+0.02(+0.28%)
Nov 18, 2015	7.050	7.200	7.010	7.140	324,395	+0.13(+1.85%)
Nov 17, 2015	7.250	7.355	7.000	7.010	295,999	-0.30(-4.10%)
Nov 16, 2015	7.000	7.340	7.000	7.310	249,838	+0.29(+4.13%)
Nov 13, 2015	7.000	7.230	6.990	7.020	244,282	+0.01(+0.14%)
Nov 12, 2015	7.070	7.130	7.000	7.010	148,653	-0.11(-1.54%)
Nov 11, 2015	7.250	7.370	7.105	7.120	209,255	-0.14(-1.93%)
Nov 10, 2015	7.250	7.340	7.150	7.260	316,575	-0.03(-0.41%)
Nov 09, 2015	7.390	7.480	7.270	7.290	281,196	-0.13(-1.75%)
Nov 06, 2015	7.070	7.440	7.010	7.420	387,827	+0.31(+4.36%)
Nov 05, 2015	7.030	7.200	7.000	7.110	214,634	+0.08(+1.14%)
Nov 04, 2015	6.980	7.140	6.950	7.030	363,118	+0.10(+1.44%)
Nov 03, 2015	6.920	7.090	6.915	6.930	384,742	-0.01(-0.14%)

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.