Indicators

Calix Inc (NY: CALX )

27.73 -0.32 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	8.060	8.215	7.990	8.180	234,828	+0.07(+0.86%)
Jun 27, 2014	7.900	8.110	7.900	8.110	1,694,633	+0.21(+2.66%)
Jun 26, 2014	7.760	7.930	7.600	7.900	178,720	+0.17(+2.20%)
Jun 25, 2014	7.760	7.780	7.600	7.730	98,312	-0.04(-0.51%)
Jun 24, 2014	7.830	8.050	7.735	7.770	289,514	-0.10(-1.27%)
Jun 23, 2014	7.910	7.980	7.810	7.870	120,604	-0.06(-0.76%)
Jun 20, 2014	7.950	8.000	7.800	7.930	257,150	+0.02(+0.25%)
Jun 19, 2014	8.000	8.000	7.850	7.910	95,277	-0.02(-0.25%)
Jun 18, 2014	7.960	7.990	7.870	7.930	125,850	-0.02(-0.25%)
Jun 17, 2014	7.830	8.000	7.795	7.950	320,823	+0.14(+1.79%)
Jun 16, 2014	7.690	7.900	7.690	7.810	156,186	+0.07(+0.90%)
Jun 13, 2014	7.740	7.790	7.580	7.740	93,886	+0.04(+0.52%)
Jun 12, 2014	7.810	7.810	7.660	7.700	177,093	-0.10(-1.28%)
Jun 11, 2014	7.880	8.010	7.790	7.800	328,553	-0.17(-2.13%)
Jun 10, 2014	7.930	7.990	7.860	7.970	155,454	-0.10(-1.24%)
Jun 06, 2014	7.850	8.260	7.850	8.070	328,145	+0.28(+3.59%)
Jun 05, 2014	7.500	7.800	7.420	7.790	307,869	+0.37(+4.99%)
Jun 04, 2014	7.570	7.610	7.400	7.420	231,087	-0.21(-2.75%)
Jun 03, 2014	7.730	7.740	7.540	7.630	260,767	-0.14(-1.80%)

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.