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 (%)
Dec 30, 2011	6.255	6.540	5.990	6.470	461,953	+0.48(+8.01%)
Dec 29, 2011	5.800	6.060	5.760	5.990	270,935	+0.26(+4.54%)
Dec 28, 2011	6.250	6.260	5.730	5.730	309,732	-0.52(-8.32%)
Dec 27, 2011	6.280	6.320	6.140	6.250	152,310	-0.04(-0.64%)
Dec 23, 2011	6.170	6.350	6.060	6.290	148,931	+0.38(+6.43%)
Dec 21, 2011	6.020	6.020	5.690	5.910	199,152	-0.16(-2.64%)
Dec 20, 2011	5.840	6.150	5.750	6.070	282,063	+0.45(+8.01%)
Dec 19, 2011	5.970	5.970	5.600	5.620	332,975	-0.64(-10.22%)
Dec 16, 2011	6.460	6.500	6.230	6.260	286,698	-0.16(-2.49%)
Dec 15, 2011	6.390	6.530	6.370	6.420	267,282	+0.13(+2.07%)
Dec 14, 2011	6.480	6.520	6.280	6.290	233,234	-0.23(-3.53%)
Dec 13, 2011	7.030	7.050	6.500	6.520	260,726	-0.42(-6.05%)
Dec 12, 2011	6.800	6.990	6.800	6.940	257,487	+0.04(+0.58%)
Dec 09, 2011	6.760	7.030	6.570	6.900	424,119	+0.19(+2.83%)
Dec 08, 2011	7.160	7.230	6.600	6.710	558,509	-0.50(-6.93%)
Dec 07, 2011	7.520	7.520	7.060	7.210	344,045	-0.38(-5.01%)
Dec 06, 2011	7.910	7.960	7.350	7.590	391,317	-0.32(-4.05%)
Dec 05, 2011	8.110	8.320	7.840	7.910	606,971	+0.01(+0.13%)
Dec 02, 2011	8.400	8.440	7.880	7.900	267,883	-0.40(-4.82%)

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.