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 (%)
Apr 30, 2012	8.050	8.060	7.640	7.960	578,777	-0.09(-1.12%)
Apr 27, 2012	7.750	8.120	7.750	8.050	580,540	+0.41(+5.37%)
Apr 26, 2012	7.810	7.950	7.590	7.640	383,088	-0.21(-2.68%)
Apr 25, 2012	7.310	8.310	7.310	7.850	914,955	+0.90(+12.95%)
Apr 24, 2012	7.130	7.170	6.850	6.950	231,137	-0.12(-1.70%)
Apr 23, 2012	6.720	7.280	6.650	7.070	1,046,597	+0.17(+2.46%)
Apr 20, 2012	7.250	7.260	6.865	6.900	410,201	-0.24(-3.36%)
Apr 19, 2012	7.330	7.510	7.070	7.140	327,023	-0.19(-2.59%)
Apr 18, 2012	7.570	7.610	7.270	7.330	380,760	-0.37(-4.81%)
Apr 17, 2012	7.680	7.920	7.670	7.700	491,821	+0.13(+1.72%)
Apr 16, 2012	7.580	7.610	7.250	7.570	288,214	+0.07(+0.93%)
Apr 13, 2012	7.765	7.800	7.390	7.500	370,812	-0.34(-4.34%)
Apr 12, 2012	7.880	8.070	7.810	7.840	517,353	-0.11(-1.38%)
Apr 11, 2012	7.330	8.210	7.330	7.950	911,000	+0.73(+10.11%)
Apr 10, 2012	7.890	8.110	7.190	7.220	469,183	-0.15(-2.04%)
Apr 09, 2012	7.600	7.630	7.340	7.370	227,906	-0.40(-5.15%)
Apr 05, 2012	7.730	8.070	7.700	7.770	739,028	-0.02(-0.26%)
Apr 04, 2012	8.400	8.400	7.750	7.790	412,750	-0.61(-7.26%)
Apr 03, 2012	8.610	8.870	8.360	8.400	361,417	-0.24(-2.78%)

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.