$7.50 -0.22 (%) Calix Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CALX historical data

Date Open High Low Close Volume
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
7/13/20167.657.677.487.4968,193
7/12/20167.697.697.537.53113,180
7/11/20167.537.607.447.52150,283
7/8/20167.207.507.177.47192,572
7/7/20166.987.146.977.06108,012
7/6/20166.907.006.846.8959,606
7/5/20167.117.126.866.9267,082
7/1/20166.897.146.877.10218,632
6/30/20166.686.926.626.91106,906
6/29/20166.706.776.616.65121,623
6/28/20166.466.636.416.51157,544
6/27/20166.706.756.306.38142,728
6/24/20166.927.016.716.74175,631
6/23/20167.047.306.997.28134,093
6/22/20167.077.166.916.9378,553
6/21/20167.067.117.007.0777,212
6/20/20167.007.207.007.05106,115
6/17/20167.047.066.906.95333,891
6/16/20166.947.156.907.02156,442
6/15/20166.756.956.726.90128,417
6/14/20166.776.836.616.72143,346
6/13/20166.856.856.746.77139,264
6/10/20166.806.896.716.81199,262
6/9/20166.906.936.846.8679,847
6/8/20166.997.096.976.9892,886
6/7/20166.897.116.896.99216,348
6/6/20166.786.946.786.93154,333
6/3/20166.796.856.766.79242,618
6/2/20166.766.796.686.79121,558
6/1/20166.746.816.656.76156,263
5/31/20166.736.826.696.76150,232
5/27/20166.796.826.586.74148,897
5/26/20166.826.886.756.8187,415
5/25/20166.906.956.786.81113,568
5/24/20166.676.886.626.84122,977
5/23/20166.456.686.456.65177,669
5/20/20166.296.476.296.46219,717
5/19/20166.656.746.246.28240,377
5/18/20166.646.796.586.68152,434
5/17/20166.846.916.606.65173,713
5/16/20166.917.036.816.90247,462
5/13/20166.887.046.836.90177,615
5/12/20167.217.286.906.93205,391
5/11/20167.177.277.077.24147,828
5/10/20167.107.186.947.18215,589
5/9/20166.967.116.967.10241,029
5/6/20167.107.156.906.99184,400
5/5/20167.247.427.107.11211,576
5/4/20166.977.766.947.32755,622
5/3/20166.856.936.786.90313,566
5/2/20166.626.966.626.93440,667
4/29/20166.906.976.776.93220,668
4/28/20166.927.086.866.90195,265
4/27/20166.837.026.836.99123,159
4/26/20166.936.956.806.89133,672
4/25/20166.806.956.806.85129,659
4/22/20166.626.986.626.93192,525
4/21/20166.666.756.586.66296,592
4/20/20166.616.826.596.70181,907
4/19/20166.736.806.606.66233,634
4/18/20166.606.746.606.69142,003
4/15/20166.656.756.646.67151,144
4/14/20166.696.766.676.69144,680
4/13/20166.576.786.576.70194,456
4/12/20166.586.666.516.55113,918
4/11/20166.676.836.606.62194,621
4/8/20166.756.886.646.66192,919
4/7/20166.876.976.626.65171,913
4/6/20167.047.096.866.96192,195
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center