$6.90 -0.03 (%) Calix Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CALX historical data

Date Open High Low Close Volume
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
4/5/20166.977.126.957.05426,832
4/4/20167.137.207.007.00181,316
4/1/20167.017.216.997.12309,808
3/31/20167.007.186.957.09427,787
3/30/20167.177.236.997.02323,035
3/29/20166.677.226.637.18204,073
3/28/20166.586.816.546.75239,289
3/24/20166.686.726.516.55257,396
3/23/20167.197.226.686.71428,707
3/22/20167.217.347.207.23295,423
3/21/20167.197.327.167.28193,291
3/18/20167.357.427.257.27309,842
3/17/20167.187.337.187.29362,396
3/16/20167.147.337.147.22171,930
3/15/20167.377.387.187.20205,571
3/14/20167.297.637.287.45178,962
3/11/20167.247.347.197.31360,331
3/10/20167.187.337.177.21296,357
3/9/20167.097.287.027.18188,306
3/8/20167.397.497.067.08287,462
3/7/20167.167.507.167.45254,628
3/4/20167.137.217.097.17311,866
3/3/20166.947.146.947.13310,083
3/2/20166.997.056.936.98259,314
3/1/20166.987.076.866.99199,586
2/29/20166.857.026.856.95335,434
2/26/20166.937.016.856.88210,844
2/25/20166.787.076.706.88313,586
2/24/20166.536.946.496.81515,637
2/23/20166.336.676.296.63554,448
2/22/20165.996.375.996.34735,692
2/19/20165.826.015.825.94261,334
2/18/20165.936.005.795.84229,683
2/17/20166.006.205.835.94371,585
2/16/20165.776.055.765.99387,306
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center