Indicators

Calix Inc (NY: CALX )

31.33 -0.05 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	14.08	14.41	13.92	14.35	503,531	+0.37(+2.65%)
Sep 29, 2010	13.57	14.37	13.56	13.98	305,746	+0.30(+2.19%)
Sep 28, 2010	13.14	13.86	12.96	13.68	356,835	+0.61(+4.67%)
Sep 27, 2010	13.05	13.15	12.63	13.07	498,957	+0.04(+0.31%)
Sep 24, 2010	12.28	13.08	12.28	13.03	312,201	+0.80(+6.54%)
Sep 23, 2010	11.96	12.50	11.87	12.23	189	+0.19(+1.58%)
Sep 22, 2010	12.02	12.25	11.71	12.04	164,112	+0.00(+0.00%)
Sep 21, 2010	12.48	12.48	11.97	12.04	340,534	-0.43(-3.45%)
Sep 20, 2010	12.36	12.89	12.03	12.47	190,407	+0.02(+0.16%)
Sep 17, 2010	12.45	12.90	12.26	12.45	277,749	-0.85(-6.39%)
Sep 15, 2010	13.33	13.50	13.00	13.30	129,514	-0.08(-0.60%)
Sep 14, 2010	13.16	13.55	13.10	13.38	100,358	+0.22(+1.67%)
Sep 13, 2010	13.23	13.23	13.01	13.16	86,459	+0.05(+0.38%)
Sep 10, 2010	13.04	13.17	12.76	13.11	100,366	+0.06(+0.46%)
Sep 09, 2010	13.24	13.25	12.99	13.05	50,096	-0.10(-0.76%)
Sep 08, 2010	13.05	13.25	12.95	13.15	140,277	+0.13(+1.00%)
Sep 07, 2010	13.30	13.30	12.90	13.02	234	-0.27(-2.03%)
Sep 03, 2010	13.37	13.55	13.10	13.29	137,543	+0.13(+0.99%)
Sep 02, 2010	12.67	13.23	12.67	13.16	116	+0.44(+3.46%)

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.