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 -0.13 |
2023-Dec-07 Thu
| 3.5
| ###
| 3.5
| ###
| 303,448
| ###
| 4.3
| ###
| ### |
2023-Dec-06 Wed
| 3.45
| ###
| ###
| 3.55
| 223,522
| ###
| ###
| 81.0
| -27.3 |
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
| ###
| ###
| ###
| -26.7 |
2023-Nov-30 Thu
| 3.46
| 3.59
| ###
| 3.58
| ###
| ###
| ###
| ###
| -27.5 |
2023-Nov-29 Wed
| ###
| 3.45
| ###
| 3.45
| ###
| 181,259
| 2.4
| 84.4
| -26.5 |
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
| -25.6 |
2023-Nov-22 Wed
| 3.42
| 3.42
| 3.28
| ###
| ###
| ###
| ###
| 15.2
| -25.4 |
2023-Nov-21 Tue
| 3.4
| 3.48
| ###
| 3.45
| 209,823
| ###
| 1.5
| ###
| -26.5 |
2023-Nov-20 Mon
| 3.44
| 3.48
| 3.28
| 3.42
| ###
| 836,424
| -0.6
| 38.3
| -26.3 |
2023-Nov-17 Fri
| 3.59
| 3.59
| 3.42
| 3.47
| 270,651
| ###
| -3.3
| ###
| -26.7 |
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
| -24.4 |
2023-Nov-13 Mon
| 3.23
| 3.25
| ###
| ###
| 101,456
| 322,122
| -2.5
| ###
| ### |
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
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -24.3 |
2023-Nov-06 Mon
| ###
| 3.22
| ###
| ###
| 333,340
| 1,040,020
| 2.3
| ###
| ### |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 2.3
| ###
| -23.7 |
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
| -21.7 |
2023-Oct-31 Tue
| 2.58
| 2.71
| 2.43
| ###
| ###
| ###
| 3.9
| ###
| -20.6 |
2023-Oct-30 Mon
| ###
| ###
| 2.43
| 2.49
| ###
| ###
| ###
| ###
| ### |
2023-Oct-27 Fri
| 2.71
| 2.86
| 2.71
| 2.82
| ###
| ###
| 4.1
| 87.9
| -21.7 |
2023-Oct-26 Thu
| 2.85
| 2.86
| 2.76
| 2.83
| 270,082
| ###
| ###
| ###
| ### |
2023-Oct-25 Wed
| ###
| ###
| 2.79
| 2.86
| ###
| ###
| -2.1
| ###
| -22.0 |
2023-Oct-24 Tue
| ###
| 2.86
| ###
| 2.86
| ###
| 745,282
| ###
| 94.8
| -22.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 346,377
| ###
| -9.2
| 3.3
| -20.6 |
2023-Oct-20 Fri
| 2.8
| ###
| 2.8
| ###
| 317,823
| ###
| 3.6
| ###
| -22.3 |
2023-Oct-19 Thu
| 3
| 3
| 2.84
| 2.86
| 146,885
| ###
| ###
| ###
| -22.0 |
2023-Oct-18 Wed
| ###
| ###
| 2.85
| ###
| ###
| 468,029
| 0.7
| ###
| -23.0 |
2023-Oct-17 Tue
| ###
| ###
| 2.86
| ###
| 475,086
| 1,403,879
| 0.7
| 78.6
| ### |
2023-Oct-16 Mon
| ###
| ###
| 2.78
| ###
| ###
| ###
| ###
| 9.1
| -22.4 |
2023-Oct-13 Fri
| ###
| ###
| 2.8
| ###
| 331,281
| ###
| ###
| ###
| -23.7 |
2023-Oct-12 Thu
| ###
| ###
| 2.74
| ###
| 463,448
| 1,320,826
| -0.7
| ###
| -22.5 |
2023-Oct-11 Wed
| ###
| 3
| ###
| ###
| 410,547
| ###
| ###
| 97.3
| -22.7 |
2023-Oct-10 Tue
| 2.49
| 2.7
| 2.43
| ###
| 364,855
| 935,853
| ###
| ###
| -20.6 |
2023-Oct-09 Mon
| 2.49
| 2.58
| 2.41
| 2.46
| 183,925
| ###
| ###
| 30.0
| ### |
2023-Oct-06 Fri
| ###
| ###
| 2.49
| 2.54
| ###
| ###
| ###
| 21.3
| -19.5 |
2023-Oct-05 Thu
| 2.72
| 2.76
| 2.59
| ###
| ###
| 371,185
| -4.0
| ###
| ### |
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
| ### |
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
| ###
| -21.7 |
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
| -21.4 |
2023-Sep-26 Tue
| 2.8
| ###
| 2.74
| 2.88
| 287,522
| 812,249
| 2.9
| ###
| ### |
2023-Sep-25 Mon
| ###
| ###
| 2.79
| 2.81
| ###
| 670,942
| -5.4
| 8.1
| -21.6 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 175,243
| ###
| -1.9
| 24.8
| ### |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| ###
| 597,642
| ###
| ###
| ### |
2023-Sep-19 Tue
| 3.25
| 3.25
| ###
| ###
| 190,582
| ###
| -2.2
| 20.1
| ### |
2023-Sep-18 Mon
| ###
| ###
| ###
| 3.25
| ###
| ###
| ###
| ###
| -25.0 |
2023-Sep-15 Fri
| ###
| 3.48
| 3.28
| ###
| 261,023
| 882,257
| ###
| ###
| -25.7 |
2023-Sep-14 Thu
| 3.4
| 3.45
| 3.25
| 3.29
| ###
| ###
| ###
| ###
| -25.3 |
2023-Sep-13 Wed
| ###
| 3.52
| ###
| ###
| ###
| ###
| ###
| ###
| -26.0 |
2023-Sep-12 Tue
| 3.56
| 3.57
| 3.27
| ###
| ###
| 1,331,724
| ###
| 5.6
| -25.6 |
2023-Sep-11 Mon
| 3.7
| 3.73
| 3.47
| 3.56
| 348,850
| ###
| -3.8
| 16.9
| -27.4 |
2023-Sep-08 Fri
| 3.76
| 3.78
| ###
| 3.7
| ###
| 617,341
| ###
| 20.2
| ### |
2023-Sep-07 Thu
| 3.82
| 3.86
| 3.71
| 3.79
| 183,744
| 695,471
| -0.8
| 36.3
| ### |
2023-Sep-06 Wed
| ###
| ###
| 3.81
| 3.82
| ###
| ###
| -2.6
| ###
| -29.4 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 1.8
| ###
| -30.7 |
2023-Sep-04 Mon
| 3.87
| 4
| 3.87
| ###
| 102,224
| 402,251
| ###
| ###
| -30.4 |
2023-Sep-01 Fri
| 3.84
| ###
| 3.72
| 3.87
| ###
| ###
| 0.8
| ###
| ### |
2023-Aug-31 Thu
| ###
| 4
| 3.78
| 3.84
| ###
| ###
| -3.8
| 12.6
| -29.5 |
2023-Aug-30 Wed
| ###
| ###
| 4
| 4
| ###
| 619,580
| -1.5
| ###
| ### |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
| 158,279
| 638,655
| 0.2
| 69.4
| ### |
2023-Aug-28 Mon
| 4.24
| 4.25
| ###
| ###
| ###
| ###
| -4.2
| 18.4
| ### |
2023-Aug-25 Fri
| ###
| ###
| ###
| 4.24
| 270,926
| 1,141,953
| -2.5
| ###
| -32.6 |
2023-Aug-24 Thu
| 4.54
| 4.54
| ###
| ###
| ###
| 1,158,070
| ###
| ###
| ### |
2023-Aug-23 Wed
| 4.56
| 4.57
| 4.45
| 4.54
| 68,085
| ###
| ###
| ###
| ### |
2023-Aug-22 Tue
| 4.49
| ###
| 4.47
| 4.56
| 309,586
| ###
| 1.6
| 80.7
| ### |
2023-Aug-21 Mon
| 4.5
| ###
| 4.44
| 4.44
| ###
| ###
| ###
| ###
| ### |
2023-Aug-18 Fri
| 4.56
| ###
| 4.44
| 4.54
| ###
| ###
| ###
| 31.5
| ### |
2023-Aug-17 Thu
| ###
| ###
| 4.53
| 4.58
| ###
| ###
| ###
| ###
| ### |
2023-Aug-16 Wed
| 4.72
| 4.78
| ###
| ###
| 179,447
| ###
| -1.5
| ###
| ### |
2023-Aug-15 Tue
| 4.53
| 4.74
| 4.51
| 4.71
| 291,343
| ###
| 4.0
| ###
| ### |
2023-Aug-14 Mon
| 4.55
| ###
| 4.5
| 4.54
| 114,070
| ###
| -0.2
| 41.1
| ### |
2023-Aug-11 Fri
| 4.44
| 4.58
| 4.44
| 4.5
| 132,751
| ###
| 1.4
| 76.6
| -34.6 |
2023-Aug-10 Thu
| ###
| 4.455
| ###
| 4.44
| ###
| 731,957
| ###
| 79.8
| ### |
2023-Aug-09 Wed
| 4.42
| 4.45
| ###
| 4.41
| ###
| 351,182
| -0.2
| ###
| ### |
2023-Aug-08 Tue
| 4.47
| 4.47
| ###
| ###
| ###
| 454,754
| ###
| 23.7
| -33.7 |
2023-Aug-07 Mon
| 4.48
| ###
| ###
| 4.4
| 118,681
| 535,251
| -1.8
| 25.3
| ### |
2023-Aug-04 Fri
| 4.43
| 4.45
| ###
| 4.4
| 158,344
| ###
| -0.7
| 26.4
| ### |
2023-Aug-03 Thu
| ###
| 4.53
| 4.26
| 4.45
| 267,652
| ###
| 3.2
| ###
| ### |
2023-Aug-02 Wed
| ###
| 4.42
| ###
| 4.24
| 199,872
| 847,457
| -2.8
| 16.6
| -32.6 |
2023-Aug-01 Tue
| ###
| 4.25
| ###
| ###
| ###
| 566,581
| ###
| ###
| ### |
2023-Jul-31 Mon
| ###
| ###
| ###
| ###
| 111,056
| ###
| ###
| ###
| ### |
2023-Jul-28 Fri
| 4.28
| 4.28
| ###
| 4.22
| ###
| 371,755
| ###
| ###
| ### |
2023-Jul-27 Thu
| 4.23
| 4.41
| 4.23
| 4.29
| ###
| 372,643
| ###
| 73.4
| ### |
2023-Jul-26 Wed
| 4.41
| 4.41
| ###
| 4.22
| ###
| 548,754
| ###
| ###
| ### |
2023-Jul-25 Tue
| 4.25
| 4.41
| 4.2
| ###
| ###
| ###
| 2.8
| 89.2
| -33.6 |
2023-Jul-24 Mon
| ###
| 4.21
| ###
| 4.21
| 185,243
| 761,348
| ###
| ###
| -32.4 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -31.5 |
2023-Jul-20 Thu
| ###
| 4.24
| ###
| ###
| 245,757
| ###
| -5.0
| 7.1
| -30.5 |
2023-Jul-19 Wed
| ###
| 4.48
| ###
| 4.21
| ###
| 750,828
| ###
| ###
| -32.4 |
2023-Jul-18 Tue
| 4.45
| 4.49
| ###
| ###
| ###
| 359,972
| -2.5
| 20.0
| -33.4 |
2023-Jul-17 Mon
| 4.47
| 4.48
| ###
| 4.43
| 108,077
| ###
| ###
| ###
| ### |
2023-Jul-14 Fri
| ###
| 4.5
| ###
| 4.5
| ###
| 826,844
| 3.0
| 83.7
| -34.6 |
2023-Jul-13 Thu
| 4.28
| 4.4
| 4.27
| ###
| 180,527
| 782,584
| ###
| 75.0
| -33.4 |
2023-Jul-12 Wed
| ###
| 4.41
| ###
| 4.28
| 288,741
| 1,241,586
| ###
| 18.4
| ### |
2023-Jul-11 Tue
| 4.49
| 4.52
| 4.26
| 4.4
| ###
| ###
| ###
| 17.3
| ### |
2023-Jul-10 Mon
| 4.43
| 4.54
| 4.425
| 4.5
| ###
| 712,287
| 1.6
| ###
| -34.6 |
2023-Jul-07 Fri
| ###
| 4.47
| ###
| 4.42
| ###
| 765,349
| 0.7
| ###
| ### |
2023-Jul-06 Thu
| 4.4
| 4.485
| ###
| 4.44
| ###
| ###
| ###
| ###
| ### |
2023-Jul-05 Wed
| ###
| 4.43
| 4.28
| 4.4
| 63,784
| 277,779
| ###
| ###
| ### |
2023-Jul-04 Tue
| 4.4
| 4.45
| 4.27
| ###
| ###
| ###
| ###
| ###
| -33.4 |
2023-Jul-03 Mon
| ###
| 4.485
| ###
| ###
| 247,129
| 1,066,979
| 4.1
| ###
| -33.5 |
2023-Jun-30 Fri
| ###
| 4.22
| ###
| ###
| ###
| 898,082
| ###
| ###
| ### |
2023-Jun-29 Thu
| 4
| ###
| 3.89
| ###
| 243,152
| ###
| ###
| 68.9
| ### |
2023-Jun-28 Wed
| ###
| ###
| 3.85
| ###
| ###
| 1,081,688
| ###
| ###
| ### |
2023-Jun-27 Tue
| 3.78
| ###
| 3.78
| ###
| ###
| ###
| 3.2
| 88.4
| ### |
2023-Jun-26 Mon
| 3.76
| 3.89
| 3.7
| 3.82
| ###
| ###
| ###
| 84.2
| -29.4 |
2023-Jun-23 Fri
| 3.75
| 3.81
| ###
| 3.79
| ###
| ###
| ###
| 80.3
| ### |
|
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 2023-12-08 06:32:52 thru 2023-12-08 06:32:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|