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, 2018	6.850	6.900	6.550	6.550	253,509	-0.30(-4.38%)
Feb 27, 2018	6.900	7.000	6.800	6.850	266,033	-0.10(-1.44%)
Feb 26, 2018	7.000	7.075	6.850	6.950	208,809	+0.00(+0.00%)
Feb 23, 2018	6.900	7.050	6.875	6.950	179,773	+0.05(+0.72%)
Feb 22, 2018		7.000		6.900	252,033	+0.30(+4.55%)
Feb 21, 2018	6.850	6.850	6.600	6.600	301,406	-0.20(-2.94%)
Feb 20, 2018	6.750	7.000	6.700	6.800	298,825	-0.05(-0.73%)
Feb 16, 2018		6.850	6.850	6.850	0	-0.05(-0.72%)
Feb 15, 2018	6.450	7.050	6.350	6.900	355,478	+0.60(+9.52%)
Feb 14, 2018	6.850	6.850	6.000	6.300	877,638	-0.30(-4.55%)
Feb 13, 2018	6.100	6.678	6.100	6.600	614,911	+0.40(+6.45%)
Feb 12, 2018	6.100	6.300	6.050	6.200	275,198	+0.10(+1.64%)
Feb 09, 2018	6.200	6.250	6.000	6.100	245,466	-0.05(-0.81%)
Feb 08, 2018	6.250	6.300	6.150	6.150	209,787	-0.10(-1.60%)
Feb 07, 2018	6.200	6.300	6.150	6.250	141,235	+0.05(+0.81%)
Feb 06, 2018	6.050	6.300	6.047	6.200	380,751	+0.03(+0.40%)
Feb 05, 2018	6.150	6.300	6.100	6.175	283,103	+0.02(+0.41%)
Feb 02, 2018	6.250	6.300	6.150	6.150	273,078	-0.10(-1.60%)

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.