Calix Inc $8.16

down -0.21


25/7/2014 04:02 PM  |  NYSE : CALX  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CALX historical data

Date Open High Low Close Volume
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
5/8/20147.897.937.757.80691,233
5/7/20148.008.057.807.92399,268
5/6/20148.368.418.018.02297,138
5/5/20148.508.538.318.37320,471
5/2/20148.678.728.508.51374,180
5/1/20148.768.808.488.69726,625
4/30/20148.479.288.478.81804,714
4/29/20148.718.758.438.46296,118
4/28/20149.009.008.498.70507,711
4/25/20149.079.118.808.99858,020
4/24/20148.879.128.619.10403,655
4/23/20148.838.958.718.78193,340
4/22/20148.308.938.308.89512,780
4/21/20148.198.248.088.22104,002
4/17/20148.108.218.028.18165,562
4/16/20148.158.237.978.10270,806
4/15/20148.238.237.928.14357,782
4/14/20148.408.458.108.23374,213
4/11/20148.238.398.148.32359,933
4/10/20148.588.638.128.32443,335
4/9/20148.428.628.328.56243,622
4/8/20148.438.518.328.39217,929
4/7/20148.598.668.268.43347,661
4/4/20148.608.608.198.31353,667
4/3/20148.648.818.428.52220,062
4/2/20148.558.678.498.67125,709
4/1/20148.458.598.418.56208,162
3/31/20148.328.518.268.43139,827
3/28/20148.158.318.088.30219,422
3/27/20148.298.408.148.15289,720
3/26/20148.668.688.328.32277,396
3/25/20148.808.888.578.61150,524
3/24/20148.948.988.518.73350,018
3/21/20149.069.078.858.89323,538
3/20/20149.019.168.968.99242,182
3/19/20148.979.048.919.03337,242
3/18/20148.859.108.718.96369,808
3/17/20148.748.938.688.88319,814
3/14/20148.668.908.618.71292,355
3/13/20148.938.998.658.70775,196
3/12/20148.979.038.788.89711,243
3/11/20148.558.718.398.65601,078
3/10/20148.758.768.558.57270,622
3/7/20148.748.928.548.78713,044
3/6/20148.328.798.308.72656,273
3/5/20148.148.348.148.27299,491
Trading Center