Calix, Inc Historical Stock Prices

CALX 
$8.43
*  
0.02
0.24%
Get CALX Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CALX now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.50  8.66  8.37  8.43 459,331
07/31/2015 8.5 8.66 8.37 8.43 459,431
07/30/2015 8.29 8.57 8.22 8.45 738,990
07/29/2015 7.9 8.79 7.9 8.19 1,418,506
07/28/2015 6.96 7.08 6.86 7 353,427
07/27/2015 6.95 6.98 6.87 6.91 162,658
07/24/2015 6.96 7.1 6.91 6.96 178,546
07/23/2015 7.14 7.25 6.97 6.98 179,272
07/22/2015 7.17 7.25 7.1 7.11 106,126
07/21/2015 7.23 7.41 7.18 7.2 130,106
07/20/2015 7.37 7.42 7.1701 7.22 205,989
07/17/2015 7.44 7.53 7.37 7.42 115,632
07/16/2015 7.51 7.64 7.42 7.44 132,263
07/15/2015 7.42 7.59 7.34 7.48 254,894
07/14/2015 7.23 7.36 7.19 7.35 302,568
07/13/2015 7.27 7.335 7.1799 7.23 374,792
07/10/2015 7.11 7.31 7.1 7.26 481,008
07/09/2015 7.42 7.42 6.86 7.06 909,108
07/08/2015 7.38 7.46 7.2275 7.38 224,076
07/07/2015 7.34 7.44 7.18 7.4 268,410
07/06/2015 7.48 7.56 7.355 7.36 230,473
07/02/2015 7.56 7.58 7.49 7.52 223,217
07/01/2015 7.65 7.76 7.47 7.5 266,509
06/30/2015 7.85 7.85 7.595 7.61 278,242
06/29/2015 7.95 8.04 7.76 7.78 228,929
06/26/2015 8.24 8.25 7.9 7.99 284,351
06/25/2015 8.46 8.46 8.18 8.24 151,295
06/24/2015 8.38 8.47 8.31 8.45 217,589
06/23/2015 8.32 8.47 8.31 8.44 247,815
06/22/2015 8.32 8.44 8.23 8.28 156,852
06/19/2015 8.5 8.52 8.235 8.28 419,843
06/18/2015 8.83 8.83 8.43 8.51 294,009
06/17/2015 8.86 8.945 8.76 8.87 282,138
06/16/2015 8.77 8.96 8.69 8.85 356,509
06/15/2015 8.44 8.84 8.36 8.77 346,282
06/12/2015 8.44 8.56 8.39 8.52 220,239
06/11/2015 8.31 8.55 8.29 8.55 278,788
06/10/2015 8.15 8.35 8.14 8.32 516,695
06/09/2015 8.13 8.19 8.06 8.13 232,616
06/08/2015 8.11 8.18 8.07 8.11 210,612
06/05/2015 7.98 8.15 7.82 8.13 219,007
06/04/2015 8.07 8.0899 7.945 7.98 225,807
06/03/2015 8.09 8.2 8.05 8.1 220,828
06/02/2015 8.04 8.24 7.98 8.1 268,418
06/01/2015 7.78 8.07 7.78 8.06 541,386
05/29/2015 7.95 8.06 7.83 8 307,118
05/28/2015 7.85 8 7.8 8 304,754
05/27/2015 7.76 7.97 7.66 7.89 230,188
05/26/2015 7.9 7.93 7.75 7.76 200,706
05/22/2015 7.95 8.0158 7.9 7.91 373,110
05/21/2015 7.83 7.93 7.81 7.91 279,690
05/20/2015 7.6 7.85 7.58 7.79 339,071
05/19/2015 7.85 7.85 7.62 7.63 214,958
05/18/2015 7.68 7.92 7.65 7.9 231,024
05/15/2015 7.63 7.875 7.59 7.68 519,202
05/14/2015 7.53 7.71 7.5 7.62 605,831
05/13/2015 7.45 7.51 7.37 7.49 241,392
05/12/2015 7.48 7.53 7.27 7.4 203,229
05/11/2015 7.51 7.6 7.5 7.51 194,783
05/08/2015 7.58 7.58 7.41 7.49 388,497
05/07/2015 7.45 7.73 7.39 7.44 455,576
05/06/2015 7.56 7.6 7.34 7.41 398,935
05/05/2015 7.38 7.56 7.36 7.55 789,843
05/04/2015 7.33 7.48 7.29 7.38 667,321
05/01/2015 7.4 7.51 7.25 7.29 837,677
04/30/2015 7.9 7.97 7.37 7.39 1,070,924
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?