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 (%)
Oct 31, 2012	6.840	6.840	6.510	6.650	407,218	-0.20(-2.92%)
Oct 26, 2012	6.020	6.850	6.850	6.850	1,328,400	+0.95(+16.10%)
Oct 25, 2012	5.940	6.040	5.770	5.900	300,607	+0.00(+0.00%)
Oct 24, 2012	6.080	6.080	5.850	5.900	254,696	-0.14(-2.32%)
Oct 23, 2012	5.990	6.110	5.830	6.040	285,840	+0.10(+1.68%)
Oct 19, 2012	6.090	6.230	5.810	5.940	322,475	-0.17(-2.78%)
Oct 18, 2012	6.300	6.400	6.110	6.110	313,693	-0.19(-3.02%)
Oct 17, 2012	6.010	6.300	5.970	6.300	219,636	+0.26(+4.30%)
Oct 16, 2012	6.000	6.040	5.890	6.040	212,428	+0.05(+0.83%)
Oct 15, 2012	6.020	6.080	5.820	5.990	264,308	-0.02(-0.33%)
Oct 12, 2012	6.150	6.240	5.870	6.010	350,379	-0.13(-2.12%)
Oct 11, 2012	6.140	6.350	6.090	6.140	191,595	+0.07(+1.15%)
Oct 10, 2012	6.270	6.315	6.030	6.070	312,187	-0.21(-3.34%)
Oct 09, 2012	6.360	6.500	6.240	6.280	369,934	-0.07(-1.10%)
Oct 08, 2012	6.260	6.400	6.120	6.350	464,568	+0.04(+0.63%)
Oct 05, 2012	6.080	6.350	6.070	6.310	291,440	+0.26(+4.30%)
Oct 04, 2012	6.230	6.260	6.000	6.050	436,499	-0.16(-2.58%)
Oct 03, 2012	6.340	6.430	6.130	6.210	347,867	-0.13(-2.05%)
Oct 02, 2012	6.400	6.450	6.230	6.340	348,411	-0.10(-1.55%)

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.