Indicators

Calix Inc (NY: CALX )

31.33 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	18.15	18.51	17.79	18.34	540,689	+0.06(+0.33%)
Jul 28, 2011	18.37	18.44	17.30	18.28	557,596	+0.03(+0.16%)
Jul 27, 2011	19.25	19.25	18.08	18.25	565,138	-1.28(-6.55%)
Jul 26, 2011	19.76	19.94	19.13	19.53	317,590	-0.29(-1.46%)
Jul 25, 2011	20.10	20.55	19.78	19.82	351,392	-0.48(-2.36%)
Jul 22, 2011	21.21	21.21	20.02	20.30	1,169,935	-1.72(-7.81%)
Jul 21, 2011	21.70	22.08	21.50	22.02	654,337	+0.29(+1.33%)
Jul 20, 2011	21.61	21.77	21.11	21.73	310,896	+0.06(+0.28%)
Jul 19, 2011	20.86	21.71	20.77	21.67	284,409	+0.92(+4.43%)
Jul 18, 2011	20.83	21.15	20.00	20.75	387,616	-0.23(-1.10%)
Jul 15, 2011	21.01	21.42	20.74	20.98	320,874	+0.01(+0.05%)
Jul 14, 2011	21.39	21.39	20.35	20.97	403,592	-0.35(-1.64%)
Jul 13, 2011	21.02	22.11	20.72	21.32	345,226	+0.75(+3.65%)
Jul 12, 2011	20.68	21.06	20.47	20.57	270,350	-0.23(-1.11%)
Jul 11, 2011	21.42	21.46	20.72	20.80	212,894	-0.91(-4.19%)
Jul 08, 2011	21.57	21.78	21.26	21.71	249,749	-0.12(-0.55%)
Jul 07, 2011	22.05	22.09	21.52	21.83	377,300	-0.06(-0.27%)
Jul 06, 2011	21.54	21.93	21.36	21.89	242,700	+0.32(+1.48%)
Jul 05, 2011	21.55	21.72	21.28	21.57	281,808	+0.11(+0.51%)

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.