Historical Stock Prices

CALX 
$9.7
*  
0.47
4.62%
Get CALX Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 10.16 10.23 9.55 9.7 474,650
09/18/2014 10.1 10.18 10.1 10.17 128,577
09/17/2014 9.87 10.12 9.87 10.05 115,695
09/16/2014 10.06 10.1 9.86 9.89 278,440
09/15/2014 10.26 10.26 9.921 10.11 223,632
09/12/2014 10.25 10.33 10.07 10.26 230,044
09/11/2014 10.24 10.39 10.23 10.28 206,164
09/10/2014 10.22 10.27 10.05 10.24 176,971
09/09/2014 10.47 10.49 10.14 10.18 286,455
09/08/2014 10.64 10.77 10.4 10.52 228,291
09/05/2014 10.7 10.8 10.51 10.6 267,009
09/04/2014 10.49 10.92 10.473 10.81 717,568
09/03/2014 10.5 10.77 10.46 10.51 385,246
09/02/2014 10.47 10.52 10.38 10.47 286,625
08/29/2014 10.51 10.55 10.44 10.5 257,725
08/28/2014 10.55 10.56 10.4 10.5 246,513
08/27/2014 10.35 10.57 10.28 10.56 325,646
08/26/2014 9.89 10.39 9.89 10.36 278,184
08/25/2014 10.24 10.29 9.87 9.89 141,228
08/22/2014 10.11 10.26 10.02 10.2 203,858
08/21/2014 10.11 10.11 9.92 10.11 292,215
08/20/2014 9.85 10.16 9.73 10.16 475,009
08/19/2014 9.51 10.05 9.5 9.93 874,459
08/18/2014 9.46 9.65 9.4 9.49 164,919
08/15/2014 9.5 9.58 9.08 9.43 703,995
08/14/2014 9.29 9.41 9.2 9.4 264,597
08/13/2014 9.12 9.27 9.04 9.26 160,595
08/12/2014 9.19 9.26 9.05 9.07 167,740
08/11/2014 9.21 9.32 9.068 9.27 175,204
08/08/2014 9.16 9.27 9.11 9.15 180,287
08/07/2014 9.39 9.42 9.1 9.14 201,834
08/06/2014 9.09 9.5 8.9 9.37 367,549
08/05/2014 8.99 9.1501 8.9101 9.15 328,296
08/04/2014 9.12 9.23 8.96 9.05 263,009
08/01/2014 9.27 9.38 9.02 9.14 376,235
07/31/2014 9.32 9.5 8.98 9.29 486,816
07/30/2014 9 9.63 8.84 9.5 1,617,323
07/29/2014 8.06 8.25 8.01 8.21 246,417
07/28/2014 8.19 8.19 7.95 8.08 171,175
07/25/2014 8.3 8.3 8.03 8.16 219,303
07/24/2014 8.43 8.46 8.21 8.37 256,126
07/23/2014 8.37 8.46 8.29 8.37 213,876
07/22/2014 8.35 8.45 8.27 8.43 254,638
07/21/2014 8.29 8.32 8.17 8.3 142,300
07/18/2014 8.12 8.34 8.12 8.33 276,513
07/17/2014 8.14 8.18 8.02 8.12 239,417
07/16/2014 7.99 8.25 7.84 8.17 316,707
07/15/2014 8.01 8.07 7.88 7.99 272,055
07/14/2014 8 8.085 7.95 8.04 130,232
07/11/2014 7.85 7.98 7.84 7.91 85,469
07/10/2014 7.69 7.95 7.67 7.88 217,804
07/09/2014 7.93 8.02 7.76 7.91 197,255
07/08/2014 7.99 8.05 7.82 7.89 231,414
07/07/2014 8.21 8.21 7.97 8.03 148,842
07/03/2014 8.47 8.58 8.25 8.27 87,612
07/02/2014 8.46 8.54 8.3 8.46 195,117
07/01/2014 8.23 8.47 8.23 8.45 258,226
06/30/2014 8.06 8.215 7.99 8.18 234,828
06/27/2014 7.9 8.11 7.9 8.11 1,694,633
06/26/2014 7.76 7.93 7.6 7.9 178,720
06/25/2014 7.76 7.78 7.6 7.73 98,312
06/24/2014 7.83 8.05 7.735 7.77 289,514
06/23/2014 7.91 7.98 7.81 7.87 120,604
06/20/2014 7.95 8 7.8 7.93 257,150
06/19/2014 8 8 7.85 7.91 95,277
06/18/2014 7.96 7.99 7.87 7.93 125,850
06/17/2014 7.83 8 7.795 7.95 320,823
06/16/2014 7.69 7.9 7.69 7.81 156,903
06/13/2014 7.74 7.79 7.58 7.74 93,886
06/12/2014 7.81 7.81 7.66 7.7 177,093
06/11/2014 7.88 8.01 7.79 7.8 328,553
06/10/2014 7.93 7.99 7.86 7.97 155,454
06/09/2014 8.02 8.04 7.94 8 182,789
06/06/2014 7.85 8.26 7.85 8.07 328,145
06/05/2014 7.5 7.8 7.42 7.79 307,869
06/04/2014 7.57 7.61 7.4 7.42 231,087
06/03/2014 7.73 7.74 7.54 7.63 260,767
06/02/2014 8.1 8.1 7.58 7.77 459,312
05/30/2014 8.32 8.32 8.03 8.16 192,868
05/29/2014 8.42 8.45 8.19 8.27 314,481
05/28/2014 8.55 8.6 8.39 8.44 232,781
05/27/2014 8.38 8.605 8.37 8.6 198,517
05/23/2014 8.17 8.3 8.14 8.3 157,041
05/22/2014 8.09 8.25 8.01 8.2 143,041
05/21/2014 8.02 8.19 7.94 8.12 266,051
05/20/2014 8.11 8.11 7.9 8.01 207,312
05/19/2014 7.81 8.15 7.81 8.14 208,636
05/16/2014 7.83 7.93 7.77 7.87 226,536
05/15/2014 7.88 7.96 7.72 7.87 227,615
05/14/2014 8.12 8.12 7.8 7.91 303,837
05/13/2014 8.21 8.36 8.02 8.11 405,548
05/12/2014 7.95 8.27 7.915 8.26 265,342
05/09/2014 7.76 7.915 7.76 7.87 421,621
05/08/2014 7.89 7.93 7.75 7.8 691,233
05/07/2014 8 8.05 7.8 7.92 399,268
05/06/2014 8.36 8.41 8.01 8.02 297,138
05/05/2014 8.5 8.53 8.31 8.37 320,471
05/02/2014 8.67 8.72 8.5 8.51 374,180
05/01/2014 8.76 8.8 8.48 8.69 726,625
04/30/2014 8.47 9.28 8.47 8.81 804,707
04/29/2014 8.71 8.75 8.43 8.46 296,118
04/28/2014 9 9 8.49 8.7 507,711
04/25/2014 9.07 9.11 8.8 8.99 858,020
04/24/2014 8.87 9.12 8.61 9.1 403,655
04/23/2014 8.83 8.95 8.71 8.78 193,340
04/22/2014 8.3 8.93 8.3 8.89 512,680
04/21/2014 8.19 8.24 8.08 8.22 104,002
04/17/2014 8.1 8.21 8.02 8.18 165,562
04/16/2014 8.15 8.23 7.97 8.1 270,806
04/15/2014 8.23 8.23 7.917 8.14 357,782
04/14/2014 8.4 8.45 8.1 8.23 374,213
04/11/2014 8.23 8.39 8.142 8.32 359,933
04/10/2014 8.58 8.63 8.12 8.32 443,335
04/09/2014 8.42 8.62 8.32 8.56 243,622
04/08/2014 8.43 8.51 8.32 8.39 217,929
04/07/2014 8.59 8.66 8.26 8.43 347,661
04/04/2014 8.6 8.6 8.19 8.31 353,667
04/03/2014 8.64 8.81 8.42 8.52 219,862
04/02/2014 8.55 8.67 8.49 8.67 125,709
04/01/2014 8.45 8.59 8.41 8.56 208,162
03/31/2014 8.32 8.51 8.26 8.43 139,827
03/28/2014 8.15 8.31 8.0801 8.3 219,422
03/27/2014 8.29 8.4 8.14 8.15 286,764
03/26/2014 8.66 8.68 8.32 8.32 277,396
03/25/2014 8.8 8.8837 8.571 8.61 150,524
03/24/2014 8.94 8.98 8.51 8.73 350,018
03/21/2014 9.06 9.07 8.85 8.89 323,538
03/20/2014 9.01 9.16 8.955 8.99 242,182
03/19/2014 8.97 9.04 8.91 9.03 337,242
03/18/2014 8.85 9.1 8.7101 8.96 369,808
03/17/2014 8.74 8.93 8.68 8.88 319,814
03/14/2014 8.66 8.9 8.61 8.71 292,355
03/13/2014 8.93 8.99 8.65 8.7 770,696
03/12/2014 8.97 9.03 8.78 8.89 711,043
03/11/2014 8.55 8.71 8.39 8.65 601,078
03/10/2014 8.75 8.7597 8.55 8.57 270,622
03/07/2014 8.74 8.915 8.54 8.78 713,044
03/06/2014 8.32 8.79 8.3 8.72 656,273
03/05/2014 8.14 8.34 8.14 8.27 299,491
03/04/2014 8 8.16 7.96 8.14 799,902
03/03/2014 7.84 7.98 7.72 7.93 470,484
02/28/2014 8.01 8.17 7.83 7.95 380,996
02/27/2014 8.16 8.22 8.03 8.06 644,424
02/26/2014 8.11 8.26 8.06 8.21 695,000
02/25/2014 8.18 8.19 8.08 8.11 512,560
02/24/2014 8.25 8.25 8.07 8.17 532,796
02/21/2014 8.17 8.32 8.007 8.29 1,111,632
02/20/2014 7.8 8.31 7.8 8.15 1,672,086
02/19/2014 7.75 7.89 7.66 7.66 236,449
02/18/2014 7.68 7.85 7.68 7.79 941,357
02/14/2014 7.58 7.85 7.53 7.67 1,107,594
02/13/2014 7.47 7.68 7.35 7.57 847,257
02/12/2014 7.31 7.7 7.1201 7.48 2,156,015
02/11/2014 8 8.05 7.87 7.95 730,660
02/10/2014 8.18 8.18 7.91 7.97 553,067
02/07/2014 8.18 8.27 8.1 8.18 309,386
02/06/2014 7.98 8.31 7.98 8.17 343,072
02/05/2014 8 8.13 7.79 7.96 498,947
02/04/2014 7.95 8.12 7.8 8.02 481,604
02/03/2014 7.94 8.02 7.78 7.88 605,955
01/31/2014 7.94 8.16 7.92 7.93 537,472
01/30/2014 8.16 8.34 7.95 8.1 916,048
01/29/2014 8.13 8.35 8.1 8.11 460,323
01/28/2014 8.1 8.28 7.97 8.18 541,678
01/27/2014 8.31 8.36 7.99 8.07 697,374
01/24/2014 8.31 8.42 8.16 8.28 363,267
01/23/2014 8.51 8.55 8.275 8.33 515,973
01/22/2014 8.37 8.75 8.31 8.54 1,176,759
01/21/2014 8.39 8.48 8.33 8.4 636,100
01/17/2014 8.43 8.465 8.29 8.32 774,444
01/16/2014 8.4 8.47 8.33 8.41 729,685
01/15/2014 8.34 8.46 8.3299 8.38 663,801
01/14/2014 8.3 8.45 8.29 8.3 580,806
01/13/2014 8.4 8.45 8.2 8.24 492,112
01/10/2014 8.26 8.41 8.2 8.38 681,048
01/09/2014 8.87 8.91 8.245 8.29 1,583,931
01/08/2014 9.27 9.37 9.21 9.24 335,788
01/07/2014 9.6 9.6 9.24 9.29 806,134
01/06/2014 9.6 9.7499 9.49 9.54 309,895
01/03/2014 9.36 9.63 9.36 9.58 280,838
01/02/2014 9.64 9.65 9.3 9.36 433,979
12/31/2013 9.54 9.87 9.53 9.64 451,608
12/30/2013 9.53 9.66 9.47 9.49 239,947
12/27/2013 9.65 9.75 9.48 9.55 262,729
12/26/2013 9.65 9.86 9.59 9.62 189,509
12/24/2013 9.6 9.75 9.53 9.61 164,892
12/23/2013 9.5 9.76 9.45 9.6 345,492
12/20/2013 9.49 9.62 9.34 9.45 734,059
12/19/2013 9.42 9.55 9.36 9.45 482,777
12/18/2013 9.71 9.71 9.43 9.45 380,169
12/17/2013 9.77 9.93 9.65 9.69 261,185
12/16/2013 9.55 9.78 9.55 9.74 169,421
12/13/2013 9.62 9.7 9.48 9.51 234,090
12/12/2013 9.63 9.7 9.44 9.59 312,971
12/11/2013 9.71 9.815 9.51 9.65 467,681
12/10/2013 9.79 9.86 9.63 9.72 308,454
12/09/2013 9.81 9.8701 9.67 9.78 259,062
12/06/2013 9.86 9.96 9.75 9.76 254,789
12/05/2013 9.68 9.89 9.68 9.77 175,128
12/04/2013 9.67 9.86 9.65 9.7 216,173
12/03/2013 9.72 9.87 9.6 9.75 654,055
12/02/2013 10.18 10.18 9.64 9.77 388,563
11/29/2013 10.14 10.45 10.06 10.24 208,947
11/27/2013 9.89 10.085 9.85 10.05 237,533
11/26/2013 10 10 9.765 9.9 338,014
11/25/2013 10.01 10.06 9.91 9.99 292,781
11/22/2013 10.18 10.31 9.88 10.02 327,112
11/21/2013 10.06 10.4 10.04 10.15 246,233
11/20/2013 10.11 10.29 9.96 10.02 225,550
11/19/2013 10.01 10.1 9.91 10.06 212,511
11/18/2013 10.42 10.46 9.96 10.02 267,372
11/15/2013 10.26 10.44 10.16 10.4 309,758
11/14/2013 10.36 10.41 10.24 10.31 303,602
11/13/2013 10.19 10.56 10.18 10.42 324,211
11/12/2013 10.03 10.35 9.99 10.22 375,150
11/11/2013 10 10.11 9.881 10.1 339,692
11/08/2013 10.25 10.35 10.01 10.05 662,682
11/07/2013 10.43 10.45 10.01 10.29 638,287
11/06/2013 10.4 10.49 10.3 10.37 407,256
11/05/2013 10.21 10.42 10.2 10.37 432,300
11/04/2013 10.11 10.41 10.01 10.3 727,715
11/01/2013 10.16 10.27 9.8 9.86 697,285
10/31/2013 9.79 10.48 9.77 10.17 883,160
10/30/2013 10.34 10.34 8.43 9.82 3,490,935
10/29/2013 11.87 12.53 11.87 12.5 374,638
10/28/2013 11.86 11.86 11.6 11.85 243,271
10/25/2013 12.25 12.25 11.7 11.87 367,043
10/24/2013 12.52 12.52 12.18 12.21 201,841
10/23/2013 12.73 12.79 12.49 12.52 208,889
10/22/2013 13.06 13.19 12.7 12.83 230,460
10/21/2013 13.07 13.36 12.92 13 253,607
10/18/2013 12.6 13.02 12.59 13.02 340,034
10/17/2013 12.33 12.52 12.19 12.44 214,386
10/16/2013 12.48 12.5599 12.35 12.4 307,296
10/15/2013 12.26 12.51 12.22 12.37 339,746
10/14/2013 11.78 12.35 11.66 12.33 350,185
10/11/2013 11.69 11.87 11.58 11.83 415,873
10/10/2013 11.79 12.05 11.65 11.68 363,411
10/09/2013 11.73 11.8 11.33 11.59 600,882
10/08/2013 12.37 12.37 11.66 11.72 837,058
10/07/2013 12.47 12.53 12.32 12.34 217,292
10/04/2013 12.48 12.67 12.43 12.64 168,534
10/03/2013 12.76 12.81 12.3858 12.51 158,204
10/02/2013 12.81 12.92 12.77 12.78 280,906
10/01/2013 12.76 13 12.71 12.9 143,520
09/30/2013 12.55 12.79 12.4726 12.73 246,278
09/27/2013 12.75 12.87 12.581 12.73 102,223
09/26/2013 12.94 13.055 12.74 12.83 113,915
09/25/2013 12.68 13 12.59 12.85 244,955
09/24/2013 12.66 12.83 12.28 12.67 639,620
09/23/2013 13.13 13.13 12.57 12.67 272,355
09/20/2013 13.24 13.32 13.01 13.09 299,156
09/19/2013 13.31 13.3899 13.05 13.16 171,884
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?