Calix, Inc Historical Stock Prices

CALX 
$7.78
*  
0.21
2.63%
Get CALX Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading CALX now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CALX After Hours
 
 
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: 1 Year, From 26-JUN-2014 TO 26-JUN-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  7.94  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
04/29/2015 7.48 8.49 7.32 8 1,077,709
04/28/2015 8.42 8.74 8.37 8.69 453,966
04/27/2015 8.44 8.61 8.4 8.42 285,400
04/24/2015 8.57 8.62 8.42 8.44 247,073
04/23/2015 8.45 8.55 8.43 8.49 216,229
04/22/2015 8.57 8.57 8.4301 8.48 250,860
04/21/2015 8.65 8.65 8.52 8.55 135,576
04/20/2015 8.61 8.67 8.48 8.62 194,932
04/17/2015 8.69 8.77 8.42 8.53 161,763
04/16/2015 8.7 8.81 8.7 8.75 69,191
04/15/2015 8.84 8.84 8.65 8.75 205,718
04/14/2015 8.73 8.88 8.69 8.76 299,988
04/13/2015 8.56 8.75 8.55 8.7 371,469
04/10/2015 8.53 8.6 8.47 8.57 226,736
04/09/2015 8.64 8.66 8.41 8.53 129,237
04/08/2015 8.6 8.65 8.38 8.61 181,125
04/07/2015 8.6 8.71 8.57 8.64 99,272
04/06/2015 8.61 8.68 8.49 8.62 125,842
04/02/2015 8.47 8.67 8.47 8.64 141,407
04/01/2015 8.38 8.56 8.35 8.45 253,066
03/31/2015 8.18 8.43 8.18 8.39 333,745
03/30/2015 8.2 8.3 8.18 8.26 113,444
03/27/2015 8.28 8.35 8.15 8.19 183,164
03/26/2015 8.41 8.47 8.28 8.3 136,233
03/25/2015 8.6 8.65 8.37 8.43 171,618
03/24/2015 8.86 8.88 8.56 8.61 175,932
03/23/2015 8.9 8.98 8.78 8.91 208,328
03/20/2015 8.8 8.93 8.7 8.9 285,688
03/19/2015 8.74 8.85 8.64 8.75 184,929
03/18/2015 8.56 8.8 8.53 8.76 169,973
03/17/2015 8.53 8.635 8.53 8.58 139,898
03/16/2015 8.7 8.7 8.56 8.62 113,698
03/13/2015 8.56 8.7 8.44 8.64 143,358
03/12/2015 8.67 8.78 8.53 8.59 162,406
03/11/2015 8.3 8.64 8.27 8.58 358,042
03/10/2015 8.35 8.43 8.25 8.26 220,930
03/09/2015 8.4 8.47 8.27 8.41 228,051
03/06/2015 8.34 8.43 8.3 8.35 202,021
03/05/2015 8.34 8.54 8.23 8.39 209,563
03/04/2015 8.53 8.59 8.3 8.35 207,220
03/03/2015 8.68 8.83 8.53 8.56 361,802
03/02/2015 8.71 8.87 8.53 8.66 450,010
02/27/2015 8.47 8.78 8.37 8.74 515,801
02/26/2015 8.43 8.595 8.35 8.44 822,554
02/25/2015 8.34 8.45 8.3 8.4 329,612
02/24/2015 8.09 8.37 8.09 8.32 318,271
02/23/2015 8.25 8.25 8.09 8.11 572,562
02/20/2015 8.37 8.39 8.19 8.21 423,127
02/19/2015 8.38 8.38 8.25 8.35 461,970
02/18/2015 8.48 8.48 8.3 8.35 454,279
02/17/2015 8.64 8.72 8.45 8.48 756,713
02/13/2015 8.71 8.87 8.605 8.65 466,717
02/12/2015 8.86 8.86 8.66 8.68 284,459
02/11/2015 8.61 8.83 8.55 8.75 319,307
02/10/2015 8.63 8.66 8.45 8.61 252,579
02/09/2015 8.78 8.86 8.55 8.57 304,078
02/06/2015 8.83 8.91 8.64 8.76 729,656
02/05/2015 8.68 8.84 8.5501 8.78 746,020
02/04/2015 9.01 9.5 8.45 8.67 3,202,010
02/03/2015 10.23 10.63 10.12 10.55 538,063
02/02/2015 9.62 10.26 9.6 10.15 405,711
01/30/2015 9.69 9.93 9.6 9.6 231,548
01/29/2015 9.99 9.99 9.5 9.79 249,176
01/28/2015 10.06 10.13 9.93 9.98 218,394
01/27/2015 9.87 10.1 9.82 9.93 104,307
01/26/2015 9.9 10.11 9.81 10.02 115,885
01/23/2015 10.07 10.195 9.9 9.93 213,347
01/22/2015 9.75 10.1 9.58 10.1 241,702
01/21/2015 9.57 9.95 9.51 9.69 221,368
01/20/2015 9.39 9.605 9.22 9.58 302,848
01/16/2015 9.1 9.42 9.05 9.36 229,630
01/15/2015 9.66 9.66 9.05 9.17 226,276
01/14/2015 9.5 9.69 9.44 9.61 133,920
01/13/2015 9.76 9.99 9.42 9.59 143,826
01/12/2015 9.74 9.8 9.59 9.7 175,161
01/09/2015 9.7 9.9 9.58 9.73 149,106
01/08/2015 9.74 9.95 9.69 9.73 104,976
01/07/2015 9.86 9.86 9.52 9.66 170,513
01/06/2015 9.82 9.9 9.42 9.73 256,468
01/05/2015 9.88 9.99 9.67 9.82 135,605
01/02/2015 10.08 10.15 9.76 10.01 164,745
12/31/2014 10.1 10.27 9.99 10.02 149,555
12/30/2014 9.77 10.09 9.68 10.03 172,261
12/29/2014 10.09 10.18 9.82 9.84 154,282
12/26/2014 10.22 10.33 10.12 10.16 65,958
12/24/2014 10.38 10.48 10.175 10.21 131,012
12/23/2014 10.41 10.46 10.28 10.38 144,060
12/22/2014 10.2 10.44 10.14 10.39 210,175
12/19/2014 10.1 10.21 10.05 10.15 246,402
12/18/2014 10 10.25 9.84 10.15 231,830
12/17/2014 9.5 9.91 9.42 9.89 185,570
12/16/2014 9.35 9.71 9.25 9.45 265,729
12/15/2014 9.67 9.76 9.35 9.4 283,222
12/12/2014 9.82 9.84 9.55 9.55 259,484
12/11/2014 9.91 10.19 9.81 9.96 223,191
12/10/2014 10.29 10.42 9.8 9.81 248,021
12/09/2014 9.97 10.51 9.89 10.36 321,219
12/08/2014 10.11 10.33 10.02 10.06 156,356
12/05/2014 10.19 10.45 10.12 10.21 247,454
12/04/2014 10.55 10.625 10.16 10.2 265,919
12/03/2014 10.3 10.61 10.3 10.53 215,404
12/02/2014 10.12 10.49 10.02 10.32 358,336
12/01/2014 10.53 10.55 9.89 10.06 487,193
11/28/2014 10.69 10.97 10.55 10.6 270,919
11/26/2014 10.81 10.86 10.66 10.75 204,082
11/25/2014 10.49 10.79 10.47 10.72 227,578
11/24/2014 10.51 10.66 10.4 10.45 255,297
11/21/2014 11.17 11.24 10.42 10.47 492,367
11/20/2014 10.57 11.02 10.49 11.01 206,642
11/19/2014 10.7 10.79 10.53 10.71 232,281
11/18/2014 10.71 10.9 10.69 10.74 254,034
11/17/2014 10.94 11.04 10.65 10.68 266,960
11/14/2014 10.78 11.09 10.74 10.96 270,848
11/13/2014 11.09 11.26 10.67 10.73 457,553
11/12/2014 11.21 11.34 11.04 11.07 487,762
11/11/2014 11.42 11.6 11.24 11.31 331,874
11/10/2014 11.35 11.51 11.29 11.38 472,571
11/07/2014 11.41 11.49 11.15 11.44 467,805
11/06/2014 11.01 11.53 10.95 11.44 633,182
11/05/2014 11.04 11.13 10.8505 11.03 231,138
11/04/2014 10.83 11.41 10.79 10.99 789,612
11/03/2014 10.81 10.99 10.71 10.84 448,450
10/31/2014 10.88 10.97 10.6501 10.81 856,948
10/30/2014 9.46 11.09 9.46 10.76 2,826,598
10/29/2014 8.78 9.06 8.6801 8.84 838,384
10/28/2014 8.62 8.77 8.55 8.74 861,895
10/27/2014 8.75 8.76 8.59 8.6 153,250
10/24/2014 8.82 8.99 8.6201 8.84 204,613
10/23/2014 8.65 8.95 8.64 8.87 200,511
10/22/2014 8.8 8.88 8.56 8.57 156,736
10/21/2014 8.95 8.96 8.71 8.77 338,449
10/20/2014 8.76 8.97 8.76 8.87 136,847
10/17/2014 9 9.15 8.8 8.81 219,552
10/16/2014 8.86 9.16 8.79 8.98 336,673
10/15/2014 8.65 9.03 8.5 8.99 355,663
10/14/2014 8.7 8.89 8.6 8.71 183,321
10/13/2014 8.3 8.76 8.26 8.59 313,610
10/10/2014 8.85 8.85 8.27 8.31 371,015
10/09/2014 9.06 9.21 8.82 8.93 205,423
10/08/2014 9.23 9.34 8.99 9.16 706,448
10/07/2014 9.15 9.179 8.84 8.88 256,734
10/06/2014 9.39 9.56 9.2 9.22 126,305
10/03/2014 9.71 9.73 9.33 9.39 172,541
10/02/2014 9.49 9.68 9.37 9.61 132,413
10/01/2014 9.55 9.63 9.3 9.52 324,535
09/30/2014 9.51 9.77 9.41 9.57 464,956
09/29/2014 9.2 9.52 9.14 9.5 213,424
09/26/2014 9.22 9.32 9.18 9.26 169,106
09/25/2014 9.4 9.4 9.15 9.15 146,011
09/24/2014 9.3 9.42 9.165 9.4 194,110
09/23/2014 9.29 9.44 9.21 9.23 190,817
09/22/2014 9.62 9.63 9.29 9.36 312,793
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
*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?