Indicators

Calix Inc (NY: CALX )

31.42 +0.09 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	5.000	5.100	5.000	5.050	80,995	+0.05(+1.00%)
Sep 28, 2017	5.100	5.100	4.950	5.000	164,336	-0.10(-1.96%)
Sep 27, 2017	5.000	5.100	5.000	5.100	279,641	+0.10(+2.00%)
Sep 26, 2017	4.900	5.050	4.875	5.000	243,688	+0.15(+3.09%)
Sep 25, 2017	4.900	4.950	4.850	4.850	265,834	-0.05(-1.02%)
Sep 22, 2017	4.800	4.950	4.800	4.900	149,644	+0.10(+2.08%)
Sep 21, 2017	4.800	4.900	4.750	4.800	119,945	+0.00(+0.00%)
Sep 20, 2017	5.000	5.025	4.800	4.800	274,932	-0.20(-4.00%)
Sep 19, 2017	4.900	5.050	4.900	5.000	341,005	+0.10(+2.04%)
Sep 18, 2017	4.950	5.050	4.875	4.900	331,502	-0.05(-1.01%)
Sep 15, 2017	4.950	5.000	4.800	4.950	598,185	+0.05(+1.02%)
Sep 14, 2017	4.850	5.000	4.800	4.900	325,060	+0.05(+1.03%)
Sep 13, 2017	4.850	4.950	4.750	4.850	531,269	-0.05(-1.02%)
Sep 12, 2017	4.750	4.950	4.700	4.900	231,456	+0.15(+3.16%)
Sep 11, 2017	4.700	4.800	4.650	4.750	120,898	+0.10(+2.15%)
Sep 08, 2017	4.850	4.850	4.650	4.650	347,578	-0.20(-4.12%)
Sep 07, 2017	4.800	4.850	4.750	4.850	256,265	+0.05(+1.04%)
Sep 06, 2017	4.800	4.900	4.750	4.800	225,534	+0.00(+0.00%)
Sep 05, 2017	4.900	4.950	4.775	4.800	277,761	-0.15(-3.03%)

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.