Calix, Inc Historical Stock Prices

CALX 
$8.29
*  
0.08
0.96%
Get CALX Alerts
*Delayed - data as of Jul. 24, 2014 14:55 ET  -  Find a broker to begin trading CALX now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CALX Real Time
 
 
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 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
14:55  8.44  8.46  8.21  8.29 147,594
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
09/18/2013 13.07 13.4 12.94 13.3 379,050
09/17/2013 12.84 13.05 12.84 13.04 297,270
09/16/2013 12.79 12.86 12.67 12.86 449,899
09/13/2013 12.75 12.825 12.62 12.65 354,395
09/12/2013 13.08 13.11 12.71 12.73 380,730
09/11/2013 13.09 13.2 12.98 13.04 451,417
09/10/2013 13.49 13.7 13.07 13.12 710,878
09/09/2013 13.49 13.98 13.415 13.9 345,713
09/06/2013 13.56 13.56 13.14 13.39 225,400
09/05/2013 13.52 13.65 13.34 13.38 324,153
09/04/2013 13.12 13.48 13.12 13.46 623,774
09/03/2013 13.04 13.25 13 13.09 424,788
08/30/2013 12.94 12.98 12.76 12.85 390,542
08/29/2013 12.7 12.95 12.7 12.94 229,921
08/28/2013 12.54 12.71 12.4604 12.69 229,357
08/27/2013 12.67 12.815 12.51 12.56 341,822
08/26/2013 12.91 12.95 12.77 12.89 222,190
08/23/2013 12.71 12.95 12.68 12.92 211,494
08/22/2013 12.5 12.9 12.5 12.65 319,415
08/21/2013 12.42 12.65 12.38 12.46 357,682
08/20/2013 12.06 12.46 12.04 12.45 422,009
08/19/2013 12.06 12.2 12 12.06 311,660
08/16/2013 11.95 12.16 11.95 12.04 705,720
08/15/2013 12.21 12.25 11.97 12.01 270,901
08/14/2013 12.82 12.92 12.43 12.45 280,419
08/13/2013 12.88 12.94 12.7833 12.82 265,000
08/12/2013 12.76 12.95 12.76 12.85 164,208
08/09/2013 12.88 13.07 12.74 12.82 212,242
08/08/2013 13.01 13.309 12.81 12.96 352,931
08/07/2013 12.44 13.09 12.38 12.88 538,617
08/06/2013 12.42 12.4599 11.996 12.18 154,597
08/05/2013 12.31 12.54 12.28 12.44 254,897
08/02/2013 11.62 12.366 11.62 12.3 429,686
08/01/2013 11.82 12 11.66 11.72 348,360
07/31/2013 11.95 12.2 11.65 11.68 428,527
07/30/2013 11.75 11.76 11.57 11.72 279,924
07/29/2013 11.8 11.99 11.61 11.65 148,171
07/26/2013 11.97 12.12 11.73 11.81 212,101
07/25/2013 11.97 12.2 11.9 12.12 165,214
07/24/2013 12.04 12.16 11.9 11.96 163,827
07/23/2013 12.16 12.16 11.91 11.98 158,633
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?