$7.30 -0.05 (%) Calix Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CALX historical data

Date Open High Low Close Volume
12/2/20167.307.407.157.3049,823
12/1/20167.557.757.257.35112,495
11/30/20167.707.857.457.55115,567
11/29/20167.757.857.657.7077,952
11/28/20167.757.857.607.6574,646
11/25/20167.757.857.657.8547,583
11/23/20167.507.807.507.8095,323
11/22/20167.707.807.557.60197,836
11/21/20167.607.807.457.75114,440
11/18/20167.707.757.407.60206,776
11/17/20167.707.807.607.7066,919
11/16/20167.657.757.557.7088,237
11/15/20167.607.737.557.6579,910
11/14/20167.857.857.537.65122,619
11/11/20167.407.807.257.70410,598
11/10/20167.207.507.007.40238,696
11/9/20166.857.156.657.15240,491
11/8/20166.906.956.806.90135,096
11/7/20166.756.906.756.90194,894
11/4/20166.606.806.456.60305,017
11/3/20166.656.756.606.60125,967
11/2/20166.707.056.656.65417,574
11/1/20166.406.506.156.25232,648
10/31/20166.456.556.256.25151,692
10/28/20166.356.556.356.40120,993
10/27/20166.456.456.306.30150,772
10/26/20166.606.736.356.35116,592
10/25/20166.706.796.556.6072,126
10/24/20166.806.806.606.7081,267
10/21/20166.656.706.606.6047,866
10/20/20166.906.906.606.75133,444
10/19/20166.706.906.506.90172,464
10/18/20166.556.706.456.70178,463
10/17/20166.756.846.506.50149,068
10/14/20166.947.026.696.72470,889
10/13/20166.906.986.816.82113,306
10/12/20166.947.026.896.93120,914
10/11/20167.217.216.906.96114,023
10/10/20167.137.257.097.2163,712
10/7/20167.117.167.027.09116,807
10/6/20167.207.327.007.0693,966
10/5/20167.237.397.187.3261,028
10/4/20167.297.377.207.2189,330
10/3/20167.337.347.247.2970,310
9/30/20167.437.467.337.35167,905
9/29/20167.597.627.387.3990,802
9/28/20167.307.617.307.56104,727
9/27/20167.077.457.057.31324,536
9/26/20166.917.336.917.25136,645
9/23/20166.826.986.826.96455,296
9/22/20166.957.026.876.89163,625
9/21/20166.947.026.796.88130,989
9/20/20167.037.036.946.95108,993
9/19/20166.967.026.896.90168,910
9/16/20167.097.126.956.98443,398
9/15/20167.087.167.037.09100,600
9/14/20167.057.157.007.0278,270
9/13/20167.177.346.987.04101,216
9/12/20167.127.277.057.2684,529
9/9/20167.357.417.137.20133,929
9/8/20167.657.707.467.5067,508
9/7/20167.667.787.627.6583,194
9/6/20167.547.667.537.65146,309
9/2/20167.607.627.507.5392,555
9/1/20167.447.557.377.50105,981
8/31/20167.497.507.377.44129,668
8/30/20167.607.607.517.5193,949
8/29/20167.477.567.417.5497,092
8/26/20167.687.777.417.45148,889
8/25/20167.507.777.507.7282,750
8/24/20167.657.697.507.51217,724
8/23/20167.757.887.647.64165,028
8/22/20167.707.827.557.78135,100
8/19/20167.727.797.667.70109,982
8/18/20167.717.737.577.7387,129
8/17/20167.847.847.657.68118,359
8/16/20167.897.927.807.8381,219
8/15/20167.807.947.787.9087,750
8/12/20167.737.827.697.8154,386
8/11/20167.807.807.697.73114,243
8/10/20167.907.927.737.75122,788
8/9/20167.937.997.877.9264,482
8/8/20167.967.997.807.89111,211
8/5/20167.948.097.927.97229,770
8/4/20168.128.157.807.90166,541
8/3/20167.998.207.728.13497,936
8/2/20167.747.777.557.57203,810
8/1/20167.707.847.617.76153,384
7/29/20167.657.827.617.7294,980
7/28/20167.767.787.647.6551,172
7/27/20167.827.887.707.8366,430
7/26/20167.857.917.747.84136,983
7/25/20167.727.977.727.81179,121
7/22/20167.637.817.587.68112,185
7/21/20167.937.967.637.66181,063
7/20/20167.518.007.507.91246,614
7/19/20167.567.657.427.4397,827
7/18/20167.557.657.437.55108,659
7/15/20167.517.667.457.50138,384
7/14/20167.527.577.417.4177,813
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center