$9.52 -0.05 (%) Calix Inc - NYSE

Oct. 1, 2014 | 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
9/30/20149.519.779.419.57464,537
9/29/20149.209.529.149.50213,424
9/26/20149.229.329.189.26169,106
9/25/20149.409.409.159.15146,011
9/24/20149.309.429.179.40194,110
9/23/20149.299.449.219.23190,817
9/22/20149.629.639.299.36312,793
9/19/201410.1610.239.559.70474,650
9/18/201410.1010.1810.1010.17128,577
9/17/20149.8710.129.8710.05115,695
9/16/201410.0610.109.869.89278,440
9/15/201410.2610.269.9210.11223,632
9/12/201410.2510.3310.0710.26230,044
9/11/201410.2410.3910.2310.28206,164
9/10/201410.2210.2710.0510.24176,971
9/9/201410.4710.4910.1410.18286,455
9/8/201410.6410.7710.4010.52228,291
9/5/201410.7010.8010.5110.60267,009
9/4/201410.4910.9210.4710.81717,568
9/3/201410.5010.7710.4610.51385,246
9/2/201410.4710.5210.3810.47286,625
8/29/201410.5110.5510.4410.50257,725
8/28/201410.5510.5610.4010.50246,513
8/27/201410.3510.5710.2810.56325,646
8/26/20149.8910.399.8910.36278,184
8/25/201410.2410.299.879.89141,228
8/22/201410.1110.2610.0210.20203,858
8/21/201410.1110.119.9210.11292,215
8/20/20149.8510.169.7310.16475,009
8/19/20149.5110.059.509.93874,459
8/18/20149.469.659.409.49164,919
8/15/20149.509.589.089.43703,995
8/14/20149.299.419.209.40264,597
8/13/20149.129.279.049.26160,595
8/12/20149.199.269.059.07167,740
8/11/20149.219.329.079.27175,204
8/8/20149.169.279.119.15180,287
8/7/20149.399.429.109.14201,834
8/6/20149.099.508.909.37367,549
8/5/20148.999.158.919.15328,296
8/4/20149.129.238.969.05263,009
8/1/20149.279.389.029.14376,235
7/31/20149.329.508.989.29486,816
7/30/20149.009.638.849.501,617,323
7/29/20148.068.258.018.21246,417
7/28/20148.198.197.958.08184,506
7/25/20148.308.308.038.16219,303
7/24/20148.438.468.218.37256,126
7/23/20148.378.468.298.37213,876
7/22/20148.358.458.278.43254,638
7/21/20148.298.328.178.30142,300
7/18/20148.128.348.128.33276,513
7/17/20148.148.188.028.12239,417
7/16/20147.998.257.848.17316,707
7/15/20148.018.077.887.99272,055
7/14/20148.008.097.958.04130,232
7/11/20147.857.987.847.9185,469
7/10/20147.697.957.677.88217,804
7/9/20147.938.027.767.91197,255
7/8/20147.998.057.827.89231,414
7/7/20148.218.217.978.03148,842
7/3/20148.478.588.258.2787,612
7/2/20148.468.548.308.46195,117
7/1/20148.238.478.238.45258,226
6/30/20148.068.227.998.18234,828
6/27/20147.908.117.908.111,694,633
6/26/20147.767.937.607.90178,720
6/25/20147.767.787.607.7398,312
6/24/20147.838.057.747.77289,514
6/23/20147.917.987.817.87120,604
6/20/20147.958.007.807.93257,150
6/19/20148.008.007.857.9195,277
6/18/20147.967.997.877.93125,850
6/17/20147.838.007.807.95320,823
6/16/20147.697.907.697.81156,903
6/13/20147.747.797.587.7493,886
6/12/20147.817.817.667.70177,093
6/11/20147.888.017.797.80328,553
6/10/20147.937.997.867.97155,454
6/9/20148.028.047.948.00182,789
6/6/20147.858.267.858.07328,145
6/5/20147.507.807.427.79307,869
6/4/20147.577.617.407.42231,087
6/3/20147.737.747.547.63260,767
6/2/20148.108.107.587.77459,312
5/30/20148.328.328.038.16192,868
5/29/20148.428.458.198.27314,481
5/28/20148.558.608.398.44232,781
5/27/20148.388.618.378.60198,517
5/23/20148.178.308.148.30157,041
5/22/20148.098.258.018.20143,041
5/21/20148.028.197.948.12266,051
5/20/20148.118.117.908.01207,312
5/19/20147.818.157.818.14208,636
5/16/20147.837.937.777.87226,536
5/15/20147.887.967.727.87227,615
5/14/20148.128.127.807.91303,837
5/13/20148.218.368.028.11405,548
5/12/20147.958.277.928.26265,342
5/9/20147.767.927.767.87421,621
  • Showing 1-100 of 1,139 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center