$8.62 +0.09 (%) Calix Inc - NYSE

Apr. 20, 2015 | 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
4/20/20158.618.678.488.62194,932
4/17/20158.698.778.428.53161,763
4/16/20158.708.818.708.7569,191
4/15/20158.848.848.658.75205,718
4/14/20158.738.888.698.76299,988
4/13/20158.568.758.558.70371,469
4/10/20158.538.608.478.57226,736
4/9/20158.648.668.418.53129,237
4/8/20158.608.658.388.61181,125
4/7/20158.608.718.578.6499,272
4/6/20158.618.688.498.62125,842
4/2/20158.478.678.478.64141,407
4/1/20158.388.568.358.45253,066
3/31/20158.188.438.188.39333,745
3/30/20158.208.308.188.26113,444
3/27/20158.288.358.158.19183,164
3/26/20158.418.478.288.30136,233
3/25/20158.608.658.378.43171,618
3/24/20158.868.888.568.61177,435
3/23/20158.908.988.788.91208,328
3/20/20158.808.938.708.90285,688
3/19/20158.748.858.648.75186,441
3/18/20158.568.808.538.76169,973
3/17/20158.538.648.538.58139,898
3/16/20158.708.708.568.62113,698
3/13/20158.568.708.448.64143,358
3/12/20158.678.788.538.59162,406
3/11/20158.308.648.278.58358,042
3/10/20158.358.438.258.26220,930
3/9/20158.408.478.278.41228,051
3/6/20158.348.438.308.35202,021
3/5/20158.348.548.238.39209,563
3/4/20158.538.598.308.35207,220
3/3/20158.688.838.538.56361,802
3/2/20158.718.878.538.66450,010
2/27/20158.478.788.378.74515,801
2/26/20158.438.608.358.44822,554
2/25/20158.348.458.308.40329,612
2/24/20158.098.378.098.32318,271
2/23/20158.258.258.098.11572,562
2/20/20158.378.398.198.21423,127
2/19/20158.388.388.258.35461,970
2/18/20158.488.488.308.35454,279
2/17/20158.648.728.458.48756,713
2/13/20158.718.878.618.65466,717
2/12/20158.868.868.668.68284,459
2/11/20158.618.838.558.75319,307
2/10/20158.638.668.458.61252,579
2/9/20158.788.868.558.57304,078
2/6/20158.838.918.648.76729,656
2/5/20158.688.848.558.78746,020
2/4/20159.019.508.458.673,202,010
2/3/201510.2310.6310.1210.55538,063
2/2/20159.6210.269.6010.15405,711
1/30/20159.699.939.609.60231,548
1/29/20159.999.999.509.79249,176
1/28/201510.0610.139.939.98218,394
1/27/20159.8710.109.829.93104,307
1/26/20159.9010.119.8110.02115,885
1/23/201510.0710.209.909.93213,347
1/22/20159.7510.109.5810.10241,702
1/21/20159.579.959.519.69221,368
1/20/20159.399.619.229.58302,848
1/16/20159.109.429.059.36229,630
1/15/20159.669.669.059.17226,276
1/14/20159.509.699.449.61133,920
1/13/20159.769.999.429.59143,826
1/12/20159.749.809.599.70175,161
1/9/20159.709.909.589.73149,106
1/8/20159.749.959.699.73104,976
1/7/20159.869.869.529.66170,513
1/6/20159.829.909.429.73256,468
1/5/20159.889.999.679.82135,605
1/2/201510.0810.159.7610.01164,745
12/31/201410.1010.279.9910.02149,555
12/30/20149.7710.099.6810.03172,261
12/29/201410.0910.189.829.84154,282
12/26/201410.2210.3310.1210.1665,958
12/24/201410.3810.4810.1810.21131,012
12/23/201410.4110.4610.2810.38144,060
12/22/201410.2010.4410.1410.39210,175
12/19/201410.1010.2110.0510.15246,402
12/18/201410.0010.259.8410.15233,190
12/17/20149.509.919.429.89185,570
12/16/20149.359.719.259.45265,729
12/15/20149.679.769.359.40283,222
12/12/20149.829.849.559.55259,484
12/11/20149.9110.199.819.96223,191
12/10/201410.2910.429.809.81248,021
12/9/20149.9710.519.8910.36321,219
12/8/201410.1110.3310.0210.06156,356
12/5/201410.1910.4510.1210.21247,454
12/4/201410.5510.6310.1610.20265,919
12/3/201410.3010.6110.3010.53215,404
12/2/201410.1210.4910.0210.32358,336
12/1/201410.5310.559.8910.06487,193
11/28/201410.6910.9710.5510.60270,919
11/26/201410.8110.8610.6610.75204,082
11/25/201410.4910.7910.4710.72227,578
11/24/201410.5110.6610.4010.45255,297
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center