Indicators

Calix Inc (NY: CALX )

31.43 +0.24 (+0.79%)

Streaming Delayed Price Updated: 11:31 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	9.730	9.920	9.040	9.040	598,627	-0.68(-7.00%)
Feb 28, 2012	9.970	10.14	9.700	9.720	556,657	-0.33(-3.28%)
Feb 27, 2012	10.04	10.18	9.690	10.05	809,941	-0.14(-1.37%)
Feb 24, 2012	10.77	10.80	10.10	10.19	258,049	-0.52(-4.86%)
Feb 23, 2012	10.39	10.75	10.00	10.71	328,687	+0.42(+4.08%)
Feb 22, 2012	10.75	10.79	10.22	10.29	438,742	-0.50(-4.63%)
Feb 21, 2012	11.60	11.62	10.70	10.79	353,117	-0.78(-6.74%)
Feb 17, 2012	11.83	11.85	11.53	11.57	242,396	-0.22(-1.87%)
Feb 16, 2012	11.72	11.90	11.53	11.79	235,008	+0.07(+0.60%)
Feb 15, 2012	11.80	11.90	11.50	11.72	255,583	-0.03(-0.26%)
Feb 14, 2012	11.63	11.77	11.43	11.75	356,062	+0.09(+0.77%)
Feb 13, 2012	12.04	12.16	11.61	11.66	732,704	-0.17(-1.44%)
Feb 10, 2012	11.86	12.15	11.40	11.83	828,199	-0.15(-1.25%)
Feb 09, 2012	10.62	12.21	10.57	11.98	1,736,076	+1.07(+9.81%)
Feb 08, 2012	9.590	11.75	9.500	10.91	3,156,801	+2.32(+27.01%)
Feb 07, 2012	8.560	8.930	8.170	8.590	423,131	+0.21(+2.51%)
Feb 06, 2012	8.770	8.770	8.240	8.380	399,546	-0.47(-5.31%)
Feb 03, 2012	8.240	8.940	8.240	8.850	348,743	+0.78(+9.67%)
Feb 02, 2012	8.020	8.140	7.780	8.070	288,538	+0.10(+1.25%)

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.