$10.75 +0.03 (%) Calix Inc - NYSE

Nov. 26, 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
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
10/2/20149.499.689.379.61132,413
10/1/20149.559.639.309.52324,535
9/30/20149.519.779.419.57464,956
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
  • Showing 1-100 of 1,180 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center