Calix Price:
9.48 for May 20, 2013Calix Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| April 18, 2013 | 8.05 | 8.27 | 8.03 | 8.15 | 140395.0 |
| April 17, 2013 | 8.21 | 8.21 | 7.871 | 8.00 | 232330.0 |
| April 16, 2013 | 8.22 | 8.40 | 8.02 | 8.34 | 143144.0 |
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
CALX Price Benchmarks
| Companies | |
|---|---|
| Adtran | 22.81 |
| Symmetricom | 5.29 |
| Motorola Solutions | 58.25 |
CALX Price Range, Past 5 Years
| Minimum | 4.340 | Aug 1 2012 |
| Maximum | 22.78 | May 18 2011 |
| Average | 11.30 |
