Quantcast

Calix, Inc Common Stock Historical Stock Prices

CALX 
$7.15
*  
0.03
0.42%
Get CALX Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading CALX now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CALX Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 7.17 7.31 7.14 7.15 191,357
04/24/2019 7.18 7.31 7.14 7.15 191,357
04/23/2019 6.89 7.22 6.87 7.12 283,092
04/22/2019 6.79 6.91 6.61 6.88 269,384
04/18/2019 6.95 7.05 6.76 6.84 413,522
04/17/2019 6.75 7.01 6.64 6.99 541,502
04/16/2019 6.71 6.75 6.6 6.68 413,095
04/15/2019 6.9 6.94 6.65 6.68 412,745
04/12/2019 6.86 6.98 6.83 6.89 510,949
04/11/2019 7.11 7.1325 6.815 6.84 605,131
04/10/2019 7.18 7.35 6.89 7.07 843,929
04/09/2019 7.74 7.99 7.7 7.9 289,138
04/08/2019 7.7 7.77 7.65 7.76 182,329
04/05/2019 7.87 7.87 7.67 7.74 198,561
04/04/2019 7.85 7.89 7.78 7.87 138,047
04/03/2019 7.85 8.02 7.8 7.87 260,474
04/02/2019 7.85 7.92 7.78 7.78 156,132
04/01/2019 7.75 7.88 7.7236 7.85 282,196
03/29/2019 7.78 7.81 7.41 7.7 908,318
03/28/2019 7.73 7.82 7.65 7.72 131,966
03/27/2019 7.64 7.76 7.59 7.72 170,458
03/26/2019 7.75 7.86 7.6 7.65 396,541
03/25/2019 7.67 7.89 7.67 7.75 386,425
03/22/2019 7.91 8.01 7.64 7.7 494,197
03/21/2019 7.91 8.04 7.895 7.99 173,228
03/20/2019 7.98 8.03 7.82 7.91 194,142
03/19/2019 8.2 8.2 7.94 7.98 194,132
03/18/2019 8.04 8.175 8.01 8.15 253,290
03/15/2019 7.93 8.08 7.85 8.04 441,948
03/14/2019 7.9 7.9 7.76 7.85 154,218
03/13/2019 7.96 8.01 7.8 7.87 161,672
03/12/2019 7.97 8.08 7.86 7.94 202,360
03/11/2019 7.81 8.03 7.8 7.97 227,082
03/08/2019 7.75 7.83 7.7 7.77 503,281
03/07/2019 7.87 7.93 7.77 7.81 351,849
03/06/2019 8.16 8.16 7.89 7.91 463,588
03/05/2019 8.18 8.2672 8.09 8.15 207,566
03/04/2019 8.23 8.28 8.1 8.14 417,803
03/01/2019 8.2 8.255 8.1 8.16 368,318
02/28/2019 8.33 8.38 8.2 8.2 311,495
02/27/2019 8.24 8.43 8.16 8.32 356,579
02/26/2019 8.43 8.46 8.01 8.24 633,183
02/25/2019 8.49 8.59 8.41 8.47 263,109
02/22/2019 8.49 8.7 8.35 8.49 405,183
02/21/2019 8.05 8.56 8.03 8.47 726,054
02/20/2019 8.26 8.35 8.1 8.12 312,520
02/19/2019 8.35 8.46 8.225 8.27 422,270
02/15/2019 8.06 8.28 8.04 8.2 431,781
02/14/2019 7.93 8.13 7.84 8.03 839,548
02/13/2019 7.91 8.07 7.81 7.83 712,163
02/12/2019 7.73 8.07 7.73 7.76 850,532
02/11/2019 7.41 7.58 7.35 7.48 647,622
02/08/2019 7.5 7.66 7.4 7.4 952,001
02/07/2019 7.94 7.94 7.5 7.52 1,094,160
02/06/2019 9.8844 9.8844 7.7 7.94 2,847,154
02/05/2019 11.1 11.109 10.87 10.88 349,457
02/04/2019 11.08 11.3 10.91 11.05 224,874
02/01/2019 10.85 11.05 10.81 11.05 200,892
01/31/2019 10.67 10.9 10.67 10.88 277,741
01/30/2019 10.78 10.89 10.56 10.72 183,430
01/29/2019 10.96 11 10.62 10.78 225,931
01/28/2019 10.99 11.08 10.8301 10.94 247,243
01/25/2019 10.8 11.2 10.7999 11.11 547,990
01/24/2019 10.6 10.82 10.48 10.75 425,365
*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?



Smart Portfolio