Calix (CALX)

Add to Watchlists Create an Alert
9.62 +0.74  +8.33%   NYSE May 24, 11:42AM BATS Real time Currency in USD

Calix Price:

9.62 for May 24, 2013
View Full Chart

Calix Price Chart

    Calix Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 32   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 23, 2013 8.84 8.96 8.65 8.88 316229.0
    May 22, 2013 9.36 9.46 8.87 8.93 273663.0
    May 21, 2013 9.49 9.51 9.24 9.38 220259.0
    May 20, 2013 9.59 9.75 9.46 9.48 169596.0
    May 17, 2013 9.65 9.67 9.40 9.64 311113.0
    May 16, 2013 9.53 9.69 9.49 9.56 198309.0
    May 15, 2013 9.47 9.52 9.32 9.51 251232.0
    May 14, 2013 9.30 9.48 9.25 9.46 263942.0
    May 13, 2013 9.27 9.45 9.24 9.35 311396.0
    May 10, 2013 9.11 9.33 9.04 9.33 279437.0
    May 9, 2013 9.14 9.23 8.96 9.06 204920.0
    May 8, 2013 8.99 9.19 8.92 9.19 275504.0
    May 7, 2013 9.22 9.39 8.88 9.01 317327.0
    May 6, 2013 8.97 9.00 8.88 8.95 235768.0
    May 3, 2013 8.75 9.00 8.66 8.93 422586.0
    May 2, 2013 8.38 8.65 8.371 8.62 337875.0
    May 1, 2013 8.51 8.56 8.17 8.21 445796.0
    April 30, 2013 8.15 8.65 8.15 8.53 637858.0
    April 29, 2013 8.24 8.79 8.03 8.13 1.213M
    April 26, 2013 8.47 8.67 7.29 8.41 2.291M
    April 25, 2013 8.25 8.39 7.96 8.00 904078.0
    April 24, 2013 8.15 8.24 8.03 8.20 213268.0
    April 23, 2013 8.17 8.35 8.05 8.24 161830.0
    April 22, 2013 8.20 8.27 8.010 8.09 165656.0
    April 19, 2013 8.15 8.20 8.01 8.18 168320.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    CALX Price Benchmarks

    Companies
    Adtran 22.18
    Symmetricom 5.16
    Motorola Solutions 57.48

    CALX Price Range, Past 5 Years

    Minimum 4.340 Aug 1 2012
    Maximum 22.78 May 18 2011
    Average 11.28