$8.74 +0.30 (%) Calix Inc - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CALX historical data

Date Open High Low Close Volume
2/26/20158.438.608.358.44822,554
2/25/20158.348.458.308.40329,612
2/24/20158.098.378.098.32318,271
2/23/20158.258.258.098.11572,562
2/20/20158.378.398.198.21423,127
2/19/20158.388.388.258.35461,970
2/18/20158.488.488.308.35454,279
2/17/20158.648.728.458.48756,713
2/13/20158.718.878.618.65466,717
2/12/20158.868.868.668.68284,459
2/11/20158.618.838.558.75319,307
2/10/20158.638.668.458.61252,579
2/9/20158.788.868.558.57304,078
2/6/20158.838.918.648.76729,656
2/5/20158.688.848.558.78746,020
2/4/20159.019.508.458.673,202,010
2/3/201510.2310.6310.1210.55538,063
2/2/20159.6210.269.6010.15405,711
1/30/20159.699.939.609.60231,548
1/29/20159.999.999.509.79249,176
1/28/201510.0610.139.939.98218,394
1/27/20159.8710.109.829.93104,307
1/26/20159.9010.119.8110.02115,885
1/23/201510.0710.209.909.93213,347
1/22/20159.7510.109.5810.10241,702
1/21/20159.579.959.519.69221,368
1/20/20159.399.619.229.58302,848
1/16/20159.109.429.059.36229,630
1/15/20159.669.669.059.17226,276
1/14/20159.509.699.449.61133,920
1/13/20159.769.999.429.59143,826
1/12/20159.749.809.599.70175,161
1/9/20159.709.909.589.73149,106
1/8/20159.749.959.699.73104,976
1/7/20159.869.869.529.66170,513
1/6/20159.829.909.429.73256,468
1/5/20159.889.999.679.82135,605
1/2/201510.0810.159.7610.01164,745
12/31/201410.1010.279.9910.02149,555
12/30/20149.7710.099.6810.03172,261
12/29/201410.0910.189.829.84154,282
12/26/201410.2210.3310.1210.1665,958
12/24/201410.3810.4810.1810.21131,012
12/23/201410.4110.4610.2810.38144,060
12/22/201410.2010.4410.1410.39210,175
12/19/201410.1010.2110.0510.15246,402
12/18/201410.0010.259.8410.15233,190
12/17/20149.509.919.429.89185,570
12/16/20149.359.719.259.45265,729
12/15/20149.679.769.359.40283,222
12/12/20149.829.849.559.55259,484
12/11/20149.9110.199.819.96223,191
12/10/201410.2910.429.809.81248,021
12/9/20149.9710.519.8910.36321,219
12/8/201410.1110.3310.0210.06156,356
12/5/201410.1910.4510.1210.21247,454
12/4/201410.5510.6310.1610.20265,919
12/3/201410.3010.6110.3010.53215,404
12/2/201410.1210.4910.0210.32358,336
12/1/201410.5310.559.8910.06487,193
11/28/201410.6910.9710.5510.60270,919
11/26/201410.8110.8610.6610.75204,082
11/25/201410.4910.7910.4710.72227,578
11/24/201410.5110.6610.4010.45255,297
11/21/201411.1711.2410.4210.47492,367
11/20/201410.6511.0210.4911.01206,642
11/19/201410.7010.7910.5310.71232,281
11/18/201410.7110.9010.6910.74254,034
11/17/201410.9411.0410.6510.68266,960
11/14/201410.7811.0910.7410.96270,848
11/13/201411.0911.2610.6710.73457,553
11/12/201411.2111.3411.0411.07487,762
11/11/201411.4211.6011.2411.31331,874
11/10/201411.3511.5111.2911.38472,571
11/7/201411.4111.4911.1511.44467,805
11/6/201411.0111.5310.9511.44633,182
11/5/201411.0411.1310.8511.03231,138
11/4/201410.8311.4110.7910.99791,512
11/3/201410.8110.9910.7110.84448,450
10/31/201410.8810.9710.6510.81856,948
10/30/20149.4611.099.4610.762,826,598
10/29/20148.789.068.688.84838,384
10/28/20148.628.778.558.74861,895
10/27/20148.758.768.598.60153,250
10/24/20148.828.998.628.84204,613
10/23/20148.658.958.648.87200,511
10/22/20148.808.888.568.57156,736
10/21/20148.958.968.718.77338,449
10/20/20148.768.978.768.87136,847
10/17/20149.009.158.808.81219,552
10/16/20148.869.168.798.98336,673
10/15/20148.659.038.508.99355,663
10/14/20148.708.898.608.71183,321
10/13/20148.308.768.268.59313,610
10/10/20148.858.858.278.31371,015
10/9/20149.069.218.828.93205,423
10/8/20149.239.348.999.16706,448
10/7/20149.159.188.848.88256,734
10/6/20149.399.569.209.22126,305
10/3/20149.719.739.339.39172,541
  • Showing 1-100 of 1,241 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center