Powered by
Calix Inc (CALX)
7.94
0.04 (0.50%)
CALX Stock Quote Delayed 15 Minutes
-
CALX Stock Chart
-
Historical CALX Prices
| Historical Data for CALX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 03/19/19 | 8.20 | 8.20 | 7.94 | 194,132 | 7.98 | -0.17 -2.09% |
| 03/18/19 | 8.04 | 8.18 | 8.01 | 253,290 | 8.15 | 0.11 1.37% |
| 03/15/19 | 7.93 | 8.08 | 7.85 | 441,900 | 8.04 | 0.19 2.42% |
| 03/14/19 | 7.90 | 7.90 | 7.76 | 155,222 | 7.85 | -0.02 -0.25% |
| 03/13/19 | 7.96 | 8.01 | 7.80 | 161,672 | 7.87 | -0.07 -0.88% |
| 03/12/19 | 7.97 | 8.08 | 7.86 | 202,360 | 7.94 | -0.03 -0.38% |
| 03/11/19 | 7.81 | 8.03 | 7.80 | 227,082 | 7.97 | 0.20 2.57% |
| 03/08/19 | 7.75 | 7.83 | 7.70 | 503,200 | 7.77 | -0.04 -0.51% |
| 03/07/19 | 7.87 | 7.93 | 7.77 | 351,849 | 7.81 | -0.10 -1.26% |
| 03/06/19 | 8.16 | 8.16 | 7.89 | 463,588 | 7.91 | -0.24 -2.94% |
| 03/05/19 | 8.18 | 8.27 | 8.09 | 207,566 | 8.15 | 0.01 0.12% |
| 03/04/19 | 8.23 | 8.28 | 8.10 | 417,803 | 8.14 | -0.02 -0.25% |
| 03/01/19 | 8.20 | 8.26 | 8.10 | 368,300 | 8.16 | -0.04 -0.49% |
| 02/28/19 | 8.33 | 8.38 | 8.20 | 311,495 | 8.20 | -0.12 -1.44% |
| 02/27/19 | 8.24 | 8.43 | 8.16 | 356,579 | 8.32 | 0.08 0.97% |
| 02/26/19 | 8.43 | 8.46 | 8.01 | 633,184 | 8.24 | -0.23 -2.72% |
| 02/25/19 | 8.49 | 8.59 | 8.41 | 263,109 | 8.47 | -0.02 -0.24% |
| 02/22/19 | 8.49 | 8.70 | 8.35 | 405,100 | 8.49 | 0.02 0.24% |
| 02/21/19 | 8.05 | 8.56 | 8.03 | 726,054 | 8.47 | 0.35 4.31% |
| 02/20/19 | 8.26 | 8.35 | 8.10 | 312,520 | 8.12 | -0.15 -1.81% |
| 02/19/19 | 8.35 | 8.46 | 8.23 | 422,300 | 8.27 | 0.07 0.85% |
| 02/15/19 | 8.06 | 8.28 | 8.04 | 431,700 | 8.20 | 0.17 2.12% |
| 02/14/19 | 7.93 | 8.13 | 7.84 | 839,548 | 8.03 | 0.20 2.55% |
| 02/13/19 | 7.91 | 8.07 | 7.81 | 712,413 | 7.83 | 0.07 0.90% |
| 02/12/19 | 7.73 | 8.07 | 7.73 | 850,532 | 7.76 | 0.28 3.74% |
| 02/11/19 | 7.41 | 7.58 | 7.35 | 647,612 | 7.48 | 0.08 1.08% |
| 02/08/19 | 7.50 | 7.66 | 7.40 | 952,000 | 7.40 | -0.12 -1.60% |
| 02/07/19 | 7.94 | 7.94 | 7.50 | 1,094,160 | 7.52 | -0.42 -5.29% |
| 02/06/19 | 9.88 | 9.88 | 7.70 | 2,847,154 | 7.94 | -2.94 -27.02% |
| 02/05/19 | 11.10 | 11.11 | 10.87 | 349,657 | 10.88 | -0.17 -1.54% |
| 02/04/19 | 11.08 | 11.30 | 10.91 | 224,874 | 11.05 | 0.00 0.00% |
| 02/01/19 | 10.85 | 11.05 | 10.81 | 200,800 | 11.05 | 0.17 1.56% |
| 01/31/19 | 10.67 | 10.90 | 10.67 | 277,741 | 10.88 | 0.16 1.49% |
| 01/30/19 | 10.78 | 10.89 | 10.56 | 183,430 | 10.72 | -0.06 -0.56% |
| 01/29/19 | 10.96 | 11.00 | 10.62 | 225,931 | 10.78 | -0.16 -1.46% |
| 01/28/19 | 10.99 | 11.08 | 10.83 | 247,243 | 10.94 | -0.17 -1.53% |
| 01/25/19 | 10.80 | 11.20 | 10.80 | 548,000 | 11.11 | 0.36 3.35% |
| 01/24/19 | 10.60 | 10.82 | 10.48 | 425,380 | 10.75 | 0.20 1.90% |
| 01/23/19 | 10.22 | 10.58 | 10.22 | 423,057 | 10.55 | 0.36 3.53% |
| 01/22/19 | 10.16 | 10.27 | 10.08 | 349,776 | 10.19 | 0.00 0.00% |
| 01/18/19 | 10.08 | 10.21 | 10.06 | 386,900 | 10.19 | 0.14 1.39% |
| 01/17/19 | 9.79 | 10.18 | 9.73 | 422,165 | 10.05 | 0.27 2.76% |
| 01/16/19 | 9.61 | 9.80 | 9.54 | 477,180 | 9.78 | 0.25 2.62% |
| 01/15/19 | 8.89 | 9.63 | 8.81 | 1,076,785 | 9.53 | 0.65 7.32% |
| 01/14/19 | 8.97 | 9.05 | 8.79 | 366,473 | 8.88 | -0.14 -1.55% |
| 01/11/19 | 9.19 | 9.23 | 8.96 | 367,900 | 9.02 | -0.23 -2.49% |
| 01/10/19 | 9.56 | 9.62 | 9.22 | 339,155 | 9.25 | -0.35 -3.65% |
| 01/09/19 | 9.68 | 9.72 | 9.52 | 276,272 | 9.60 | -0.09 -0.93% |
| 01/08/19 | 9.84 | 9.88 | 9.64 | 211,319 | 9.69 | -0.08 -0.82% |
| 01/07/19 | 9.74 | 9.91 | 9.64 | 501,224 | 9.77 | 0.04 0.41% |
| 01/04/19 | 9.44 | 9.85 | 9.28 | 362,300 | 9.73 | 0.43 4.62% |
| 01/03/19 | 9.46 | 9.46 | 9.03 | 405,227 | 9.30 | -0.29 -3.02% |
| Download Data To Spreadsheet | ||||||
Calix Inc Stock Analysis
Rating: Buy
Total Grade: B
Analysis Breakdown
| CALX Stock Grade: | B |
| Fundamental Grade: | C |
| Quantitative Grade: | B |
| CALX Earnings | |
| Earnings Growth: | C |
| Earnings Momentum: | D |
| Earnings Surprises: | B |
| Analyst Earnings Revisions: | B |
| CALX Financial Information | |
| Sales Growth: | F |
| Operating Margin Growth: | C |
| Cash Flow: | A |
| Return on Equity: | D |
Calix Inc Stock: Weekly View
| This Week: | B |
|---|---|
| Last Week: | B |
| Two Weeks Ago: | B |
CALX Stock predictions, Articles, and Calix Inc News
- From InvestorPlace
- From the Web
-
3 Communications Equipment Stocks to Sell Now - December 15, 2016
The overall ratings of 3 Communications Equipment stocks are down on Portfolio Grader this week. Each of these rates a "D" ("sell") or "F" overall ("strong sell"). Continue…
-
6 Communications Equipment Stocks to Sell Now - December 8, 2016
This week, the overall grades of 6 Communications Equipment stocks are lower, according to the Portfolio Grader database. Each of these rates a "D" ("sell") or "F" overall ("strong sell"). Continue…
-
8 Communications Equipment Stocks to Sell Now - September 1, 2016
The ratings of 8 Communications Equipment stocks are down this week, according to the Portfolio Grader database. Each of these rates a "D" ("sell") or "F" overall ("strong sell"). Continue…
-
9 Best Cheap Stocks to Buy Under $10 - July 15, 2016
Don't bet the farm on any of these cheap stocks, but if you're looking for a little outperformance, they can do some heavy lifting. Continue…
