Indicators

Calix Inc (NY: CALX )

30.63 +0.56 (+1.86%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.24	14.44	13.55	14.10	1,466,500	-0.15(-1.05%)
May 28, 2020	13.50	14.57	13.48	14.25	1,801,063	+0.78(+5.79%)
May 27, 2020	12.98	13.49	12.30	13.47	717,992	+0.70(+5.48%)
May 26, 2020	12.82	12.94	12.56	12.77	425,684	+0.14(+1.11%)
May 22, 2020	12.45	12.82	12.30	12.63	431,500	+0.30(+2.43%)
May 21, 2020	12.34	12.54	12.20	12.33	407,380	-0.07(-0.56%)
May 20, 2020	12.10	12.55	12.03	12.40	396,198	+0.44(+3.68%)
May 19, 2020	11.88	12.11	11.78	11.96	568,312	+0.08(+0.67%)
May 18, 2020	11.26	11.89	11.26	11.88	517,483	+0.91(+8.30%)
May 15, 2020	10.84	11.20	10.83	10.97	320,900	-0.11(-0.99%)
May 14, 2020	11.11	11.11	10.64	11.08	330,296	-0.14(-1.25%)
May 13, 2020	11.64	11.90	11.19	11.22	434,910	-0.54(-4.59%)
May 12, 2020	12.10	12.23	11.74	11.76	678,700	-0.25(-2.08%)
May 11, 2020	12.41	12.44	12.01	12.01	367,555	-0.56(-4.46%)
May 08, 2020	12.72	12.72	12.38	12.57	496,300	+0.01(+0.08%)
May 07, 2020	12.03	12.70	11.97	12.56	676,369	+0.74(+6.26%)
May 06, 2020	12.06	12.60	11.69	11.82	1,085,163	-0.19(-1.58%)
May 05, 2020	11.73	12.25	11.26	12.01	1,115,270	+0.73(+6.47%)
May 04, 2020	11.76	12.03	11.03	11.28	686,458	-0.68(-5.69%)

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.