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 28, 2013	10.15	10.36	9.910	10.10	867,145	-0.13(-1.27%)
Jun 26, 2013	10.27	10.27	9.850	10.23	702,385	+0.06(+0.59%)
Jun 25, 2013	10.27	10.27	10.07	10.17	308,684	+0.04(+0.39%)
Jun 24, 2013	10.11	10.24	10.05	10.13	287,269	-0.17(-1.65%)
Jun 21, 2013	10.67	10.71	10.08	10.30	783,947	-0.34(-3.20%)
Jun 20, 2013	10.79	10.79	10.58	10.64	218,574	-0.18(-1.66%)
Jun 19, 2013	10.83	10.98	10.77	10.82	139,067	-0.03(-0.28%)
Jun 18, 2013	10.57	10.85	10.55	10.85	176,602	+0.34(+3.24%)
Jun 17, 2013	10.42	10.56	10.39	10.51	113,321	+0.23(+2.24%)
Jun 14, 2013	10.38	10.49	10.23	10.28	195,678	-0.17(-1.63%)
Jun 13, 2013	10.20	10.49	10.12	10.45	157,966	+0.16(+1.55%)
Jun 12, 2013	10.40	10.44	10.11	10.29	444,461	+0.02(+0.19%)
Jun 11, 2013	10.16	10.44	10.03	10.27	140,599	-0.08(-0.77%)
Jun 10, 2013	10.31	10.40	10.27	10.35	276,158	+0.04(+0.39%)
Jun 07, 2013	10.35	10.39	10.24	10.31	212,954	+0.01(+0.10%)
Jun 06, 2013	10.18	10.45	10.18	10.30	406,807	+0.18(+1.78%)
Jun 05, 2013	10.21	10.25	10.03	10.12	253,678	-0.13(-1.27%)
Jun 04, 2013	10.39	10.50	10.16	10.25	212,302	-0.15(-1.44%)

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.