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, 2011	21.65	21.87	20.61	20.82	554,284	-0.91(-4.19%)
Jun 29, 2011	21.77	21.99	21.61	21.73	190,898	-0.04(-0.18%)
Jun 28, 2011	21.15	21.85	20.96	21.77	273,053	+0.67(+3.18%)
Jun 27, 2011	20.58	21.18	20.22	21.10	268,416	+0.42(+2.03%)
Jun 24, 2011	20.56	21.02	20.19	20.68	2,879,510	+0.17(+0.83%)
Jun 23, 2011	20.38	20.57	19.70	20.51	480,928	-0.20(-0.97%)
Jun 22, 2011	20.62	20.96	20.62	20.71	254,852	+0.00(+0.00%)
Jun 21, 2011	19.54	20.95	19.51	20.71	534,849	+1.31(+6.75%)
Jun 20, 2011	19.49	19.49	19.28	19.40	218,957	+0.41(+2.16%)
Jun 17, 2011	19.62	19.64	18.33	18.99	655,173	-0.44(-2.26%)
Jun 16, 2011	20.36	20.44	18.85	19.43	963,966	-1.07(-5.22%)
Jun 15, 2011	20.26	20.76	20.26	20.50	402,709	-0.10(-0.49%)
Jun 14, 2011	20.31	20.62	20.05	20.60	294,156	+0.51(+2.54%)
Jun 13, 2011	20.24	20.79	20.08	20.09	310,397	+0.07(+0.35%)
Jun 10, 2011	20.20	20.30	19.60	20.02	306,634	-0.25(-1.23%)
Jun 09, 2011	19.78	20.39	19.42	20.27	359,197	+0.64(+3.26%)
Jun 08, 2011	19.67	19.84	19.41	19.63	458,617	-0.14(-0.71%)
Jun 07, 2011	20.15	20.15	19.62	19.77	403,675	-0.23(-1.15%)
Jun 06, 2011	20.72	20.72	19.79	20.00	425,691	-0.64(-3.10%)

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.