Calix Limited Historical Data - CXL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.115	-17.8294573643	0.645	0.645	0.51	285990	0.57348486	DE
4	-0.22	-29.3333333333	0.75	0.765	0.51	201979	0.66006809	DE
12	-0.34	-39.0804597701	0.87	0.955	0.51	260212	0.74681022	DE
26	-0.3	-36.1445783133	0.83	1.295	0.51	376227	0.93666898	DE
52	-1.205	-69.4524495677	1.735	2.44	0.51	500902	1.27852895	DE
156	-4.72	-89.9047619048	5.25	9.65	0.51	395467	3.67171559	DE
260	-0.26	-32.9113924051	0.79	9.65	0.51	353084	3.52456057	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738905300	0.53	-0.0125	-2.30	0.55	0.55	0.51	379262
1738818900	0.5425	0.0075	1.40	0.55	0.5699999	0.53	196930
1738732500	0.535	-0.02	-3.60	0.55	0.575	0.535	129198
1738646100	0.555	-0.005	-0.89	0.56	0.5649999	0.55	351393
1738559700	0.56	-0.04	-6.67	0.58	0.58	0.5525	384915
1738300500	0.6	-0.015	-2.44	0.6	0.6	0.59	451658
1738214100	0.615	-0.025	-3.91	0.645	0.645	0.615	112787
1738127700	0.64	0	0.00	0.655	0.655	0.63	154432
1738041300	0.64	-0.03	-4.48	0.67	0.67	0.635	237283
1737695700	0.67	-0.03	-4.29	0.7	0.7	0.66	143994
1737609300	0.7	-0.025	-3.45	0.725	0.725	0.7	231995
1737522900	0.725	-0.005	-0.68	0.73	0.74	0.725	148118
1737436500	0.73	0	0.00	0.74	0.745	0.72	102536
1737350100	0.73	0.005	0.69	0.74	0.74	0.72	132195
1737090900	0.725	0	0.00	0.725	0.745	0.72	170821
1737004500	0.725	-0.005	-0.68	0.745	0.7475	0.725	177827
1736918100	0.73	0.005	0.69	0.72	0.745	0.72	79310
1736831700	0.725	-0.005	-0.68	0.74	0.745	0.72	119817
1736745300	0.73	-0.015	-2.01	0.755	0.755	0.73	264986
1736486100	0.745	-0.01	-1.32	0.75	0.765	0.745	173342
1736399700	0.755	0.01	1.34	0.75	0.765	0.74	270994
1736313300	0.745	0.005	0.68	0.74	0.755	0.74	143830
1736226900	0.74	0	0.00	0.74	0.755	0.74	163468
1736140500	0.74	-0.01	-1.33	0.76	0.765	0.74	181577
1735881300	0.75	0	0.00	0.75	0.765	0.75	120440
1735794900	0.75	0	0.00	0.75	0.765	0.75	79126
1735617660	0.75	-0.002	-0.27	0.75	0.765	0.745	72376
1735535700	0.752	0.002	0.27	0.745	0.77	0.745	88383
1735276500	0.75	0.01	1.35	0.76	0.8	0.75	3302399
1735014060	0.74	0.005	0.68	0.735	0.76	0.735	44019
1734930900	0.735	-0.01	-1.34	0.76	0.76	0.73	255354
1734671700	0.745	-0.005	-0.67	0.755	0.755	0.735	150642
1734585300	0.75	0.01	1.35	0.74	0.77	0.735	225622
1734498900	0.74	-0.01	-1.33	0.75	0.755	0.74	462985
1734412500	0.75	0.003	0.40	0.765	0.775	0.74	74607
1734326100	0.747	-0.008	-1.06	0.75	0.765	0.74	147870
1734066900	0.755	-0.005	-0.66	0.76	0.77	0.745	423657
1733980500	0.76	-0.005	-0.65	0.76	0.775	0.75	415668
1733894100	0.765	-0.025	-3.16	0.8	0.8	0.75	830104
1733807700	0.79	0.02	2.60	0.785	0.805	0.775	313587
1733721300	0.77	-0.11	-12.50	0.83	0.885	0.765	532648
1733462100	0.88	0	0.00	0.88	0.88	0.88	0
1733375700	0.88	0.005	0.57	0.86	0.905	0.86	87175
1733289300	0.875	0.005	0.57	0.86	0.915	0.86	107604
1733202900	0.87	-0.045	-4.92	0.89	0.89	0.86	88192
1733116500	0.915	0.015	1.67	0.9	0.955	0.89	310312
1732857300	0.9	0.0025	0.28	0.89	0.91	0.885	78992
1732770900	0.8975	0.0275	3.16	0.87	0.905	0.87	80770
1732684500	0.87	0	0.00	0.86	0.92	0.86	104481
1732598100	0.87	-0.02	-2.25	0.86	0.895	0.86	89150
1732511700	0.89	0.0700001	8.54	0.83	0.89	0.8	107515
1732252500	0.8199999	0.005	0.61	0.805	0.83	0.8	188192
1732166100	0.8149999	-0.005	-0.61	0.81	0.83	0.805	175788
1732079700	0.8199999	-0.025	-2.96	0.84	0.875	0.805	242974
1731993300	0.845	0.015	1.81	0.835	0.86	0.83	76881
1731906900	0.83	-0.025	-2.92	0.84	0.87	0.83	130830
1731647700	0.855	-0.02	-2.29	0.86	0.885	0.845	423122
1731561300	0.875	0.02	2.34	0.87	0.915	0.86	153720
1731474900	0.855	0.025	3.01	0.84	0.905	0.84	203122
1731388500	0.83	-0.025	-2.92	0.83	0.86	0.83	74476
1731302100	0.855	0.005	0.59	0.835	0.875	0.83	248034
1731042900	0.85	0.015	1.80	0.8149999	0.85	0.8149999	72443

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Calix Limited (CXL)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Calix Limited (CXL) Historical

Calix Limited (CXL)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free