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 (%)
Feb 28, 2020	8.720	9.050	8.600	9.000	450,500	+0.10(+1.12%)
Feb 27, 2020	9.320	9.430	8.900	8.900	1,023,254	-0.65(-6.81%)
Feb 26, 2020	9.450	9.603	9.327	9.550	269,505	+0.12(+1.27%)
Feb 25, 2020	10.11	10.15	9.400	9.430	335,767	-0.64(-6.36%)
Feb 24, 2020	10.14	10.29	9.970	10.07	248,529	-0.32(-3.08%)
Feb 21, 2020	10.48	10.48	10.19	10.39	379,400	-0.12(-1.14%)
Feb 20, 2020	10.33	10.55	10.23	10.51	491,241	+0.22(+2.14%)
Feb 19, 2020	10.22	10.37	10.09	10.29	304,905	+0.11(+1.08%)
Feb 18, 2020	10.20	10.36	10.07	10.18	344,111	-0.04(-0.39%)
Feb 14, 2020	9.950	10.39	9.935	10.22	568,200	+0.17(+1.69%)
Feb 13, 2020	9.970	10.26	9.880	10.05	587,713	+0.06(+0.60%)
Feb 12, 2020	9.840	10.00	9.760	9.990	718,179	+0.19(+1.94%)
Feb 11, 2020	9.400	9.810	9.365	9.800	1,027,333	+0.53(+5.72%)
Feb 10, 2020	9.230	9.320	9.180	9.270	143,938	+0.03(+0.32%)
Feb 07, 2020	9.250	9.300	9.170	9.240	158,700	+0.03(+0.33%)
Feb 06, 2020	9.350	9.380	9.190	9.210	163,067	-0.17(-1.81%)
Feb 05, 2020	9.350	9.470	9.230	9.380	234,347	+0.13(+1.41%)
Feb 04, 2020	9.130	9.320	9.010	9.250	572,109	+0.12(+1.31%)

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.