Indicators

Calix Inc (NY: CALX )

31.38 +0.19 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	19.06	19.12	17.78	17.79	689,495	-1.32(-6.91%)
Feb 25, 2011	19.78	19.90	18.95	19.11	326,284	-0.64(-3.24%)
Feb 24, 2011	19.10	19.75	18.84	19.75	356,520	+0.65(+3.40%)
Feb 23, 2011	18.51	19.11	18.41	19.10	585,856	+0.66(+3.58%)
Feb 22, 2011	19.00	19.44	18.41	18.44	190,776	-0.71(-3.71%)
Feb 18, 2011	19.30	19.50	18.81	19.15	221,957	+0.05(+0.26%)
Feb 17, 2011	19.86	19.94	19.02	19.10	177,254	-0.74(-3.73%)
Feb 16, 2011	19.95	20.00	19.44	19.84	243,485	-0.20(-1.00%)
Feb 15, 2011	19.98	20.36	19.79	20.04	243,812	+0.03(+0.15%)
Feb 14, 2011	18.55	20.80	18.55	20.01	770,566	+1.42(+7.64%)
Feb 11, 2011	18.13	18.66	18.03	18.59	156,602	+0.44(+2.42%)
Feb 10, 2011	17.79	18.25	17.63	18.15	131,055	+0.17(+0.95%)
Feb 09, 2011	18.00	18.18	17.72	17.98	132,418	-0.12(-0.66%)
Feb 08, 2011	17.70	18.21	17.58	18.10	292,348	+0.11(+0.61%)
Feb 07, 2011	17.45	18.95	17.27	17.99	590,770	+0.61(+3.51%)
Feb 04, 2011	16.11	17.48	15.88	17.38	743,713	+1.57(+9.93%)
Feb 03, 2011	15.88	16.00	15.32	15.81	340,688	-0.19(-1.19%)
Feb 02, 2011	16.33	16.70	15.91	16.00	187,259	-0.31(-1.90%)

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.