Indicators

Calix Inc (NY: CALX )

31.21 +0.02 (+0.06%)

Streaming Delayed Price Updated: 10:44 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	8.150	8.170	7.530	7.570	277,105	-0.51(-6.31%)
Jan 30, 2012	8.030	8.190	7.930	8.080	120,963	-0.07(-0.86%)
Jan 27, 2012	8.390	8.390	8.080	8.150	198,539	-0.31(-3.66%)
Jan 26, 2012	8.340	8.580	8.270	8.460	252,440	+0.14(+1.68%)
Jan 25, 2012	8.500	8.650	8.240	8.320	388,682	-0.18(-2.12%)
Jan 24, 2012	8.370	8.530	8.190	8.500	222,615	+0.08(+0.95%)
Jan 23, 2012	8.010	8.450	7.930	8.420	653,438	+0.41(+5.12%)
Jan 20, 2012	7.770	8.240	7.670	8.010	786,415	+0.26(+3.35%)
Jan 19, 2012	7.580	7.970	7.480	7.750	472,022	+0.24(+3.20%)
Jan 18, 2012	6.740	7.550	6.610	7.510	326,260	+0.81(+12.09%)
Jan 17, 2012	7.090	7.180	6.670	6.700	245,987	-0.29(-4.15%)
Jan 13, 2012	7.110	7.190	6.870	6.990	140,240	-0.32(-4.38%)
Jan 12, 2012	7.240	7.340	6.950	7.310	156,577	+0.07(+0.97%)
Jan 11, 2012	7.030	7.350	6.900	7.240	150,776	+0.19(+2.70%)
Jan 10, 2012	7.160	7.210	6.950	7.050	256,505	+0.01(+0.14%)
Jan 09, 2012	7.000	7.130	6.950	7.040	1,315,876	+0.06(+0.86%)
Jan 06, 2012	6.510	7.070	6.490	6.980	698,678	+0.47(+7.22%)
Jan 05, 2012	6.250	6.520	6.080	6.510	327,460	+0.22(+3.50%)

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.