$7.76 0.00 (%) Calix Inc - NYSE

Aug. 28, 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
8/28/20157.697.987.647.76316,649
8/27/20157.347.717.337.69305,541
8/26/20157.177.376.997.32230,925
8/25/20157.317.317.047.10223,312
8/24/20156.937.406.757.08247,900
8/21/20157.017.446.927.33237,119
8/20/20157.387.387.137.14192,160
8/19/20157.527.557.397.42168,068
8/18/20157.797.867.597.59138,752
8/17/20157.927.927.777.83141,489
8/14/20157.857.927.777.9295,066
8/13/20157.808.017.807.82168,626
8/12/20157.857.927.727.83165,871
8/11/20158.028.157.867.86159,004
8/10/20158.018.208.008.12428,844
8/7/20158.008.087.937.98234,808
8/6/20158.308.387.988.10404,072
8/5/20158.328.458.188.25253,396
8/4/20158.348.398.208.27206,886
8/3/20158.408.608.318.34239,291
7/31/20158.508.668.378.43459,431
7/30/20158.298.578.228.45738,990
7/29/20157.908.797.908.191,418,506
7/28/20156.967.086.867.00353,927
7/27/20156.956.986.876.91162,658
7/24/20156.967.106.916.96178,546
7/23/20157.147.256.976.98179,272
7/22/20157.177.257.107.11106,126
7/21/20157.237.417.187.20130,106
7/20/20157.377.427.177.22205,989
7/17/20157.447.537.377.42115,632
7/16/20157.517.647.427.44132,263
7/15/20157.427.597.347.48254,894
7/14/20157.237.367.197.35302,568
7/13/20157.277.347.187.23374,792
7/10/20157.117.317.107.26481,008
7/9/20157.427.426.867.06909,108
7/8/20157.387.467.237.38224,076
7/7/20157.347.447.187.40268,410
7/6/20157.487.567.367.36230,473
7/2/20157.567.587.497.52223,217
7/1/20157.657.767.477.50266,509
6/30/20157.857.857.607.61278,242
6/29/20157.958.047.767.78228,929
6/26/20158.248.257.907.99284,351
6/25/20158.468.468.188.24151,295
6/24/20158.388.478.318.45217,589
6/23/20158.328.478.318.44247,815
6/22/20158.328.448.238.28156,852
6/19/20158.508.528.248.28419,843
6/18/20158.838.838.438.51294,009
6/17/20158.868.958.768.87282,138
6/16/20158.778.968.698.85356,509
6/15/20158.448.848.368.77346,282
6/12/20158.448.568.398.52220,239
6/11/20158.318.558.298.55278,788
6/10/20158.158.358.148.32516,695
6/9/20158.138.198.068.13232,816
6/8/20158.118.188.078.11210,612
6/5/20157.988.157.828.13219,007
6/4/20158.078.097.957.98225,807
6/3/20158.098.208.058.10220,828
6/2/20158.048.247.988.10268,418
6/1/20157.788.077.788.06541,386
5/29/20157.958.067.838.00307,118
5/28/20157.858.007.808.00304,754
5/27/20157.767.977.667.89230,188
5/26/20157.907.937.757.76200,706
5/22/20157.958.027.907.91373,110
5/21/20157.837.937.817.91279,690
5/20/20157.607.857.587.79339,071
5/19/20157.857.857.627.63214,958
5/18/20157.687.927.657.90231,024
5/15/20157.637.887.597.68519,202
5/14/20157.537.717.507.62605,831
5/13/20157.457.517.377.49241,392
5/12/20157.487.537.277.40203,229
5/11/20157.517.607.507.51194,783
5/8/20157.587.587.417.49388,497
5/7/20157.457.737.397.44455,576
5/6/20157.567.607.347.41398,935
5/5/20157.387.567.367.55789,843
5/4/20157.337.487.297.38667,321
5/1/20157.407.517.257.29837,677
4/30/20157.907.977.377.391,070,924
4/29/20157.488.497.328.001,077,709
4/28/20158.428.748.378.69453,966
4/27/20158.448.618.408.42285,400
4/24/20158.578.628.428.44247,073
4/23/20158.458.558.438.49216,229
4/22/20158.578.578.438.48250,860
4/21/20158.658.658.528.55135,576
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!