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 (%)
May 29, 2015	7.950	8.060	7.830	8.000	307,118	+0.00(+0.00%)
May 28, 2015	7.850	8.000	7.800	8.000	304,754	+0.11(+1.39%)
May 27, 2015	7.760	7.970	7.660	7.890	230,188	+0.13(+1.68%)
May 26, 2015	7.900	7.930	7.750	7.760	200,706	-0.15(-1.90%)
May 22, 2015	7.950	7.910	7.910	7.910	373,100	+0.00(+0.00%)
May 21, 2015	7.830	7.930	7.810	7.910	279,690	+0.12(+1.54%)
May 20, 2015	7.600	7.850	7.580	7.790	339,071	+0.16(+2.10%)
May 19, 2015	7.850	7.850	7.620	7.630	214,958	-0.27(-3.42%)
May 18, 2015	7.680	7.920	7.650	7.900	231,024	+0.22(+2.86%)
May 15, 2015	7.630	7.875	7.590	7.680	519,202	+0.06(+0.79%)
May 14, 2015	7.530	7.710	7.500	7.620	605,831	+0.13(+1.74%)
May 13, 2015	7.450	7.510	7.370	7.490	241,392	+0.09(+1.22%)
May 12, 2015	7.480	7.530	7.270	7.400	203,229	-0.11(-1.46%)
May 11, 2015	7.510	7.600	7.500	7.510	194,783	+0.02(+0.27%)
May 08, 2015	7.580	7.580	7.410	7.490	388,497	+0.05(+0.67%)
May 07, 2015	7.450	7.730	7.390	7.440	455,576	+0.03(+0.40%)
May 06, 2015	7.560	7.600	7.340	7.410	398,935	-0.14(-1.85%)
May 05, 2015	7.380	7.560	7.360	7.550	789,843	+0.17(+2.30%)
May 04, 2015	7.330	7.480	7.290	7.380	667,321	+0.09(+1.23%)

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.