Indicators

Calix Inc (NY: CALX )

31.38 +0.19 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	6.370	6.460	6.140	6.400	678,954	-0.14(-2.14%)
Sep 27, 2012	6.310	6.620	6.210	6.540	361,852	+0.26(+4.14%)
Sep 26, 2012	6.360	6.370	6.100	6.280	791,871	-0.05(-0.79%)
Sep 25, 2012	6.780	6.820	6.270	6.330	500,651	-0.39(-5.80%)
Sep 24, 2012	6.700	6.840	6.590	6.720	540,841	-0.05(-0.74%)
Sep 21, 2012	6.450	6.780	6.410	6.770	900,526	+0.44(+6.95%)
Sep 20, 2012	6.390	6.500	6.250	6.330	454,411	-0.13(-2.01%)
Sep 19, 2012	6.590	6.740	6.450	6.460	420,423	-0.12(-1.82%)
Sep 18, 2012	6.710	6.710	6.280	6.580	853,098	-0.22(-3.24%)
Sep 17, 2012	6.620	6.840	6.511	6.800	610,958	+0.16(+2.41%)
Sep 14, 2012	6.300	6.780	6.296	6.640	1,261,421	+0.36(+5.73%)
Sep 13, 2012	6.060	6.400	5.960	6.280	765,983	+0.21(+3.46%)
Sep 12, 2012	5.870	6.140	5.700	6.070	917,098	+0.21(+3.58%)
Sep 11, 2012	5.720	6.000	5.720	5.860	1,183,624	+0.39(+7.13%)
Sep 10, 2012	5.610	5.820	5.450	5.470	499,007	-0.17(-3.01%)
Sep 07, 2012	5.210	5.660	5.000	5.640	2,107,989	+0.54(+10.59%)
Sep 06, 2012	5.070	5.320	5.030	5.100	430,429	+0.05(+0.99%)
Sep 05, 2012	5.200	5.240	5.020	5.050	828,491	-0.13(-2.51%)

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.