$5.67 -0.24 (%) Calix Inc - NYSE

Feb. 12, 2016 | 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
2/12/20165.915.935.645.67372,472
2/11/20166.036.085.765.91600,188
2/10/20166.917.076.006.16982,507
2/9/20167.247.517.157.23239,482
2/8/20167.257.457.197.39218,940
2/5/20167.477.527.347.34205,142
2/4/20167.407.687.367.50247,008
2/3/20167.507.597.387.41264,635
2/2/20167.717.827.387.42208,585
2/1/20167.577.877.537.83244,982
1/29/20167.637.767.577.68286,465
1/28/20167.517.727.437.57182,885
1/27/20167.547.637.407.44207,049
1/26/20167.297.617.207.58136,831
1/25/20167.377.517.187.23244,933
1/22/20167.367.517.267.44251,971
1/21/20167.137.317.057.23191,230
1/20/20167.057.256.757.14252,125
1/19/20167.297.356.987.04188,383
1/15/20167.197.296.987.21164,610
1/14/20167.237.527.187.42165,368
1/13/20167.647.727.177.21264,699
1/12/20167.747.787.517.62207,109
1/11/20167.577.827.557.69290,099
1/8/20167.577.787.307.56392,094
1/7/20167.157.206.946.94157,360
1/6/20167.237.437.197.27248,155
1/5/20167.637.647.277.34330,971
1/4/20167.717.877.467.64319,512
12/31/20157.837.997.827.87169,069
12/30/20157.968.117.897.90172,638
12/29/20157.848.097.838.00151,281
12/28/20157.877.947.807.81136,225
12/24/20157.878.047.877.91124,556
12/23/20157.767.977.767.87139,190
12/22/20157.507.757.507.74205,946
12/21/20157.437.557.437.51163,083
12/18/20157.407.587.367.40581,261
12/17/20157.587.667.377.38268,363
12/16/20157.447.737.427.50299,652
12/15/20157.387.547.317.44213,656
12/14/20157.457.507.307.33199,868
12/11/20157.337.527.327.45277,794
12/10/20157.207.587.127.47203,269
12/9/20157.307.457.207.27192,132
12/8/20157.347.357.237.30324,434
12/7/20157.747.807.437.45322,192
12/4/20157.757.867.747.77189,720
12/3/20157.998.077.797.79234,284
12/2/20157.838.067.838.00326,620
12/1/20157.927.947.817.84250,641
11/30/20157.837.967.757.92385,473
11/27/20157.457.877.417.81111,703
11/25/20157.407.597.357.47192,678
11/24/20157.347.427.217.41289,692
11/23/20157.307.467.237.35153,855
11/20/20157.207.437.207.32168,858
11/19/20157.107.277.097.16177,775
11/18/20157.057.207.017.14324,395
11/17/20157.257.367.007.01295,999
11/16/20157.007.347.007.31249,838
11/13/20157.007.236.997.02244,282
11/12/20157.077.137.007.01148,653
11/11/20157.257.377.117.12209,255
11/10/20157.257.347.157.26316,575
11/9/20157.397.487.277.29281,196
11/6/20157.077.447.017.42387,827
11/5/20157.037.207.007.11214,634
11/4/20156.987.146.957.03363,118
11/3/20156.927.096.926.93384,742
11/2/20156.957.016.856.94819,770
10/30/20157.487.606.306.992,135,573
10/29/20158.949.078.768.86167,621
10/28/20158.709.038.619.00236,392
10/27/20158.958.998.588.65186,997
10/26/20158.979.058.908.99192,041
10/23/20158.899.008.838.97136,739
10/22/20158.698.928.648.85295,539
10/21/20158.948.948.678.67130,209
10/20/20158.969.078.798.90262,951
10/19/20158.609.078.559.00582,768
10/16/20158.638.778.488.69179,159
10/15/20158.488.638.418.60189,097
10/14/20158.528.588.418.43145,563
10/13/20158.488.628.378.45139,768
10/12/20158.808.878.478.50130,531
10/9/20158.588.808.548.79162,335
10/8/20158.408.608.358.54198,772
10/7/20158.378.408.128.37260,969
10/6/20158.108.358.108.29199,196
10/5/20158.198.288.018.16395,543
10/2/20158.068.167.998.09230,332
10/1/20158.008.197.858.10458,311
9/30/20157.407.807.407.79254,628
9/29/20157.387.487.297.32266,221
9/28/20157.367.567.327.40253,390
9/25/20157.607.607.347.36152,978
9/24/20157.287.587.287.54151,744
9/23/20157.527.577.317.35150,757
9/22/20157.557.617.397.46152,083
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center