Indicators

Calix Inc (NY: CALX )

29.56 +0.64 (+2.21%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	8.320	8.320	8.010	8.150	322,871	-0.15(-1.81%)
Mar 27, 2013	8.320	8.455	8.240	8.300	168,771	-0.10(-1.19%)
Mar 26, 2013	8.440	8.470	8.270	8.400	154,797	-0.02(-0.24%)
Mar 25, 2013	8.410	8.550	8.260	8.420	173,299	+0.02(+0.24%)
Mar 22, 2013	8.550	8.620	8.350	8.400	133,071	-0.13(-1.52%)
Mar 21, 2013	8.600	8.710	8.470	8.530	144,771	-0.19(-2.18%)
Mar 20, 2013	8.700	8.770	8.660	8.720	78,739	+0.11(+1.28%)
Mar 19, 2013	8.780	8.850	8.440	8.610	145,420	-0.17(-1.94%)
Mar 18, 2013	8.650	8.950	8.630	8.780	103,495	-0.02(-0.23%)
Mar 15, 2013	8.820	8.920	8.620	8.800	277,993	-0.06(-0.68%)
Mar 14, 2013	8.920	8.980	8.820	8.860	348,129	-0.01(-0.11%)
Mar 13, 2013	9.060	9.060	8.830	8.870	203,698	-0.21(-2.31%)
Mar 12, 2013	9.100	9.100	8.975	9.080	249,818	-0.09(-0.98%)
Mar 11, 2013	8.990	9.170	8.910	9.170	424,432	+0.12(+1.33%)
Mar 08, 2013	9.100	9.125	8.790	9.050	319,932	+0.03(+0.33%)
Mar 07, 2013	8.380	9.030	8.380	9.020	809,882	+0.59(+7.00%)
Mar 06, 2013	8.650	8.650	8.240	8.430	358,181	-0.02(-0.24%)
Mar 05, 2013	8.300	8.480	8.210	8.450	313,990	+0.19(+2.30%)
Mar 04, 2013	8.330	8.370	8.150	8.260	267,067	-0.12(-1.43%)

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.