Various chartings for (CXL) CALIX LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| ###
| 15,846,949
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for CXL
|
Weekly    Format Enhanced Daily Prices for CXL    Basic |
End of day Prices (Enhanced format), last 120 Days for (CXL) CALIX LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.15 |
2024-Mar-18 Mon
| 1.47
| ###
| 1.45
| 1.555
| 475,040
| 716,122
| 5.8
| 94.7
| ### |
2024-Mar-15 Fri
| 1.545
| 1.545
| 1.42
| 1.425
| ###
| 2,046,829
| ###
| 3.8
| -9.5 |
2024-Mar-14 Thu
| 1.55
| ###
| 1.5
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Mar-13 Wed
| 1.51
| ###
| 1.51
| 1.52
| 720,022
| ###
| ###
| ###
| ### |
2024-Mar-12 Tue
| ###
| ###
| 1.43
| 1.475
| ###
| ###
| ###
| 4.2
| ### |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -5.2
| 9.4
| ### |
2024-Mar-08 Fri
| 1.74
| 1.78
| 1.645
| 1.655
| ###
| 517,973
| -4.9
| 8.2
| ### |
2024-Mar-07 Thu
| 1.71
| 1.8
| ###
| 1.745
| 342,045
| ###
| 2.0
| ###
| ### |
2024-Mar-06 Wed
| 1.79
| 1.81
| ###
| ###
| ###
| 600,679
| ###
| ###
| ### |
2024-Mar-05 Tue
| ###
| ###
| 1.78
| 1.785
| ###
| ###
| ###
| ###
| ### |
2024-Mar-04 Mon
| ###
| ###
| 1.8925
| ###
| ###
| 1,744,576
| ###
| 14.7
| ### |
2024-Mar-01 Fri
| ###
| ###
| 1.75
| 1.78
| 401,752
| 740,228
| ###
| 5.3
| ### |
2024-Feb-29 Thu
| ###
| 1.9825
| 1.86
| ###
| ###
| 14,176,921
| ###
| 13.6
| -12.7 |
2024-Feb-28 Wed
| ###
| ###
| 1.875
| ###
| ###
| ###
| ###
| 82.1
| ### |
2024-Feb-27 Tue
| 1.975
| 2
| ###
| ###
| ###
| 975,126
| -2.8
| ###
| -12.8 |
2024-Feb-26 Mon
| ###
| ###
| ###
| 1.985
| ###
| 877,775
| -1.2
| ###
| ### |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| ###
| 859,785
| ###
| ###
| ### |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -1.0
| ###
| ### |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| ###
| 857,176
| -1.9
| 24.4
| ### |
2024-Feb-20 Tue
| 2.21
| 2.44
| ###
| ###
| ###
| 1,119,822
| ###
| ###
| ### |
2024-Feb-19 Mon
| ###
| 2.24
| ###
| ###
| 231,042
| 504,826
| 2.3
| ###
| ### |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 271,759
| 577,487
| 0.9
| ###
| ### |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 342,080
| ###
| ###
| 81.4
| ### |
2024-Feb-14 Wed
| ###
| 2.21
| 2
| ###
| 636,176
| 1,339,150
| 2.0
| ###
| -13.8 |
2024-Feb-13 Tue
| 2.2
| 2.2
| 2.055
| ###
| ###
| ###
| ###
| 13.3
| ### |
2024-Feb-12 Mon
| 2.23
| ###
| ###
| 2.22
| 1,262,950
| 2,860,581
| -0.4
| 36.0
| -14.8 |
2024-Feb-09 Fri
| ###
| ###
| 1.86
| ###
| 1,071,887
| 2,133,055
| 9.8
| 95.8
| ### |
2024-Feb-08 Thu
| ###
| 1.9025
| 1.56
| 1.88
| 1,335,424
| 2,311,952
| 16.8
| 98.4
| ### |
2024-Feb-07 Wed
| 1.55
| 1.625
| ###
| 1.59
| 628,378
| 986,553
| 2.6
| ###
| ### |
2024-Feb-06 Tue
| ###
| ###
| 1.52
| 1.545
| 416,488
| ###
| -11.0
| ###
| ### |
2024-Feb-05 Mon
| 1.78
| 1.785
| ###
| 1.7
| ###
| ###
| ###
| ###
| ### |
2024-Feb-02 Fri
| ###
| 1.79
| ###
| 1.75
| 373,388
| ###
| ###
| ###
| ### |
2024-Feb-01 Thu
| 1.73
| 1.75
| 1.46
| 1.7
| ###
| 2,031,153
| ###
| 24.4
| ### |
2024-Jan-31 Wed
| 1.8
| 1.83
| ###
| 1.685
| ###
| ###
| -6.4
| 7.2
| ### |
2024-Jan-30 Tue
| 1.8
| 1.83
| 1.72
| 1.8
| 893,628
| 1,586,189
| ###
| ###
| ### |
2024-Jan-29 Mon
| 2.23
| 2.23
| 1.645
| 1.825
| 1,994,453
| 3,864,252
| ###
| ###
| ### |
2024-Jan-25 Thu
| ###
| ###
| 2.27
| ###
| 199,673
| ###
| -1.7
| ###
| ### |
2024-Jan-24 Wed
| 2.26
| ###
| 2.255
| ###
| 255,983
| ###
| 1.8
| ###
| ### |
2024-Jan-23 Tue
| ###
| 2.375
| 2.25
| ###
| 644,382
| ###
| -2.1
| 24.2
| ### |
2024-Jan-22 Mon
| 2.49
| 2.49
| 2.22
| ###
| ###
| ###
| -5.2
| ###
| ### |
2024-Jan-19 Fri
| 2.59
| ###
| 2.51
| 2.54
| 145,289
| ###
| ###
| ###
| ### |
2024-Jan-18 Thu
| ###
| 2.7
| 2.54
| 2.56
| ###
| 436,274
| -3.8
| ###
| ### |
2024-Jan-17 Wed
| 2.8
| 2.83
| ###
| ###
| ###
| 1,005,486
| -4.6
| 10.4
| -17.8 |
2024-Jan-16 Tue
| ###
| ###
| 2.82
| 2.83
| ###
| ###
| -3.1
| 17.5
| ### |
2024-Jan-15 Mon
| ###
| ###
| 2.81
| ###
| ###
| 515,628
| ###
| 83.0
| -19.8 |
2024-Jan-12 Fri
| ###
| ###
| 2.88
| ###
| 199,184
| 590,580
| -2.7
| 13.6
| ### |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 151,675
| 464,125
| -0.6
| 28.6
| ### |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| ###
| 251,921
| ###
| 17.5
| ### |
2024-Jan-09 Tue
| 3.2
| 3.2
| ###
| ###
| 62,451
| ###
| ###
| 18.1
| -20.8 |
2024-Jan-08 Mon
| ###
| 3.23
| ###
| ###
| 94,249
| 297,826
| ###
| 30.5
| ### |
2024-Jan-05 Fri
| 3.29
| ###
| 3.22
| 3.23
| ###
| 274,844
| -1.8
| ###
| ### |
2024-Jan-04 Thu
| 3.2
| 3.29
| ###
| 3.29
| 110,244
| ###
| ###
| ###
| ### |
2024-Jan-03 Wed
| 3.43
| 3.43
| ###
| 3.24
| 153,247
| ###
| ###
| 6.5
| ### |
2024-Jan-02 Tue
| 3.4
| 3.44
| ###
| ###
| ###
| 203,143
| ###
| 31.9
| ### |
2023-Dec-29 Fri
| 3.45
| 3.48
| 3.41
| 3.43
| 177,340
| ###
| -0.6
| ###
| ### |
2023-Dec-28 Thu
| 3.45
| 3.49
| 3.4
| 3.45
| ###
| ###
| ###
| 62.7
| -23.0 |
2023-Dec-27 Wed
| ###
| 3.49
| ###
| 3.45
| 84,126
| ###
| ###
| 87.0
| -23.0 |
2023-Dec-22 Fri
| 3.5
| 3.51
| ###
| 3.4
| 172,953
| ###
| -2.9
| ###
| ### |
2023-Dec-21 Thu
| 3.49
| 3.54
| 3.45
| 3.49
| ###
| 557,071
| ###
| 69.3
| ### |
2023-Dec-20 Wed
| 3.51
| 3.59
| 3.48
| 3.5
| 149,679
| ###
| -0.3
| 30.0
| ### |
2023-Dec-19 Tue
| ###
| ###
| 3.45
| 3.51
| ###
| 671,642
| ###
| 15.3
| -23.4 |
2023-Dec-18 Mon
| ###
| ###
| 3.55
| ###
| ###
| 315,578
| ###
| ###
| -24.0 |
2023-Dec-15 Fri
| ###
| 3.72
| 3.54
| ###
| 269,846
| 979,540
| ###
| ###
| ### |
2023-Dec-14 Thu
| ###
| 3.76
| 3.54
| ###
| ###
| ###
| 2.2
| 78.2
| ### |
2023-Dec-13 Wed
| 3.53
| 3.55
| 3.46
| 3.5
| 169,389
| ###
| -0.9
| 28.8
| ### |
2023-Dec-12 Tue
| 3.52
| 3.57
| 3.41
| 3.53
| ###
| ###
| 0.3
| 71.9
| ### |
2023-Dec-11 Mon
| 3.55
| ###
| 3.52
| ###
| ###
| 200,544
| ###
| 84.0
| -24.0 |
2023-Dec-08 Fri
| 3.52
| ###
| 3.4
| 3.57
| ###
| ###
| 1.4
| 76.9
| -23.8 |
2023-Dec-07 Thu
| 3.5
| ###
| 3.5
| ###
| 303,448
| ###
| 4.3
| ###
| ### |
2023-Dec-06 Wed
| 3.45
| ###
| ###
| 3.55
| 223,522
| ###
| ###
| 81.0
| ### |
2023-Dec-05 Tue
| 3.5
| 3.52
| ###
| 3.49
| 149,684
| ###
| -0.3
| 46.1
| ### |
2023-Dec-04 Mon
| 3.5
| 3.59
| 3.5
| 3.54
| ###
| 820,344
| 1.1
| ###
| ### |
2023-Dec-01 Fri
| ###
| ###
| 3.47
| 3.47
| 231,588
| ###
| ###
| ###
| ### |
2023-Nov-30 Thu
| 3.46
| 3.59
| ###
| 3.58
| ###
| ###
| ###
| ###
| ### |
2023-Nov-29 Wed
| ###
| 3.45
| ###
| 3.45
| ###
| 181,259
| 2.4
| 84.4
| -23.0 |
2023-Nov-28 Tue
| ###
| 3.4
| ###
| ###
| 72,142
| ###
| ###
| ###
| ### |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
| ###
| 361,057
| ###
| 40.6
| ### |
2023-Nov-24 Fri
| ###
| 3.455
| ###
| ###
| 117,143
| ###
| ###
| 77.9
| ### |
2023-Nov-23 Thu
| ###
| ###
| 3.28
| ###
| ###
| ###
| ###
| 80.7
| -22.2 |
2023-Nov-22 Wed
| 3.42
| 3.42
| 3.28
| ###
| ###
| ###
| ###
| 15.2
| -22.0 |
2023-Nov-21 Tue
| 3.4
| 3.48
| ###
| 3.45
| 209,823
| ###
| 1.5
| ###
| -23.0 |
2023-Nov-20 Mon
| 3.44
| 3.48
| 3.28
| 3.42
| ###
| 836,424
| -0.6
| 38.3
| -22.8 |
2023-Nov-17 Fri
| 3.59
| 3.59
| 3.42
| 3.47
| 270,651
| ###
| -3.3
| ###
| ### |
2023-Nov-16 Thu
| 3.5
| ###
| 3.46
| 3.54
| ###
| 1,188,074
| 1.1
| 81.1
| ### |
2023-Nov-15 Wed
| 3.25
| 3.54
| 3.25
| 3.54
| 281,371
| 955,254
| 8.9
| 96.1
| ### |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
| 364,881
| ###
| 2.3
| 81.9
| ### |
2023-Nov-13 Mon
| 3.23
| 3.25
| ###
| ###
| 101,456
| 322,122
| -2.5
| ###
| -21.0 |
2023-Nov-10 Fri
| 3.22
| 3.22
| ###
| ###
| 310,276
| ###
| -2.5
| ###
| ### |
2023-Nov-09 Thu
| 3.28
| 3.43
| 3.22
| 3.24
| 284,471
| ###
| -1.2
| 28.6
| ### |
2023-Nov-08 Wed
| ###
| ###
| ###
| 3.28
| 229,122
| ###
| 3.5
| ###
| ### |
2023-Nov-07 Tue
| 3.24
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Nov-06 Mon
| ###
| 3.22
| ###
| ###
| 333,340
| 1,040,020
| 2.3
| ###
| -21.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 2.3
| ###
| ### |
2023-Nov-02 Thu
| 2.82
| 3.155
| 2.82
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Nov-01 Wed
| 2.75
| 2.87
| ###
| 2.82
| ###
| 449,780
| 2.5
| 85.6
| -18.8 |
2023-Oct-31 Tue
| 2.58
| 2.71
| 2.43
| ###
| ###
| ###
| 3.9
| ###
| ### |
2023-Oct-30 Mon
| ###
| ###
| 2.43
| 2.49
| ###
| ###
| ###
| ###
| ### |
2023-Oct-27 Fri
| 2.71
| 2.86
| 2.71
| 2.82
| ###
| ###
| 4.1
| 87.9
| -18.8 |
2023-Oct-26 Thu
| 2.85
| 2.86
| 2.76
| 2.83
| 270,082
| ###
| ###
| ###
| ### |
2023-Oct-25 Wed
| ###
| ###
| 2.79
| 2.86
| ###
| ###
| -2.1
| ###
| ### |
2023-Oct-24 Tue
| ###
| 2.86
| ###
| 2.86
| ###
| 745,282
| ###
| 94.8
| ### |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 346,377
| ###
| -9.2
| 3.3
| ### |
2023-Oct-20 Fri
| 2.8
| ###
| 2.8
| ###
| 317,823
| ###
| 3.6
| ###
| ### |
2023-Oct-19 Thu
| 3
| 3
| 2.84
| 2.86
| 146,885
| ###
| ###
| ###
| ### |
2023-Oct-18 Wed
| ###
| ###
| 2.85
| ###
| ###
| 468,029
| 0.7
| ###
| ### |
2023-Oct-17 Tue
| ###
| ###
| 2.86
| ###
| 475,086
| 1,403,879
| 0.7
| 78.6
| -19.8 |
2023-Oct-16 Mon
| ###
| ###
| 2.78
| ###
| ###
| ###
| ###
| 9.1
| -19.4 |
2023-Oct-13 Fri
| ###
| ###
| 2.8
| ###
| 331,281
| ###
| ###
| ###
| ### |
2023-Oct-12 Thu
| ###
| ###
| 2.74
| ###
| 463,448
| 1,320,826
| -0.7
| ###
| ### |
2023-Oct-11 Wed
| ###
| 3
| ###
| ###
| 410,547
| ###
| ###
| 97.3
| ### |
2023-Oct-10 Tue
| 2.49
| 2.7
| 2.43
| ###
| 364,855
| 935,853
| ###
| ###
| ### |
2023-Oct-09 Mon
| 2.49
| 2.58
| 2.41
| 2.46
| 183,925
| ###
| ###
| 30.0
| -16.4 |
2023-Oct-06 Fri
| ###
| ###
| 2.49
| 2.54
| ###
| ###
| ###
| 21.3
| ### |
2023-Oct-05 Thu
| 2.72
| 2.76
| 2.59
| ###
| ###
| 371,185
| -4.0
| ###
| -17.4 |
2023-Oct-04 Wed
| 2.74
| 2.77
| ###
| 2.71
| 493,980
| ###
| ###
| ###
| ### |
2023-Oct-03 Tue
| 2.83
| 2.84
| 2.72
| 2.76
| ###
| ###
| -2.5
| 21.5
| -18.4 |
2023-Oct-02 Mon
| 2.81
| 2.87
| 2.73
| 2.87
| ###
| ###
| ###
| 84.8
| ### |
2023-Sep-29 Fri
| 2.75
| ###
| ###
| 2.82
| 248,945
| 697,046
| 2.5
| ###
| -18.8 |
2023-Sep-28 Thu
| 2.74
| 2.74
| ###
| 2.72
| 255,186
| 686,450
| ###
| ###
| ### |
2023-Sep-27 Wed
| 2.85
| ###
| 2.75
| 2.78
| ###
| ###
| -2.5
| 16.9
| ### |
|
Enhanced    Basic Format Daily Prices for CXL    Bottom |
Basic Prices for CXL
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-19 15:39:36 thru 2024-03-19 15:39:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|