Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cal-Maine Foods IN (NQ: CALM )

55.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.849 9.940 9.333 9.512 529,669 -0.15(-1.53%)
Jan 29, 2009 9.856 9.923 9.589 9.659 374,291 -0.32(-3.17%)
Jan 28, 2009 9.765 9.993 9.624 9.975 452,902 +0.32(+3.27%)
Jan 27, 2009 9.371 9.677 9.301 9.659 291,014 +0.28(+3.00%)
Jan 26, 2009 9.399 9.420 9.132 9.378 554,264 -0.01(-0.15%)
Jan 23, 2009 9.417 9.504 9.241 9.392 591,263 -0.22(-2.30%)
Jan 22, 2009 9.593 9.701 9.491 9.614 446,710 -0.05(-0.55%)
Jan 21, 2009 9.596 9.870 9.484 9.666 747,802 +0.06(+0.66%)
Jan 20, 2009 10.22 10.41 9.600 9.603 575,482 -0.71(-6.91%)
Jan 16, 2009 10.53 10.60 10.16 10.32 766,991 -0.19(-1.81%)
Jan 15, 2009 10.30 10.54 10.12 10.51 474,226 +0.20(+1.98%)
Jan 14, 2009 10.34 10.46 10.19 10.30 332,039 -0.17(-1.64%)
Jan 13, 2009 10.19 10.64 10.19 10.47 482,816 +0.15(+1.46%)
Jan 12, 2009 10.64 10.77 10.23 10.32 459,786 -0.31(-2.94%)
Jan 09, 2009 10.54 10.89 10.46 10.64 1,009,808 +0.23(+2.19%)
Jan 08, 2009 10.44 10.50 10.27 10.41 400,577 +0.01(+0.07%)
Jan 07, 2009 10.47 10.59 10.31 10.40 462,232 -0.13(-1.27%)
Jan 06, 2009 10.48 10.61 10.23 10.53 704,881 +0.11(+1.01%)
Jan 05, 2009 10.61 10.67 10.33 10.43 689,792 -0.01(-0.07%)
Jan 02, 2009 10.20 10.46 10.08 10.44 531,992 +0.35(+3.52%)
Dec 31, 2008 10.21 10.70 10.05 10.08 968,214 -0.17(-1.68%)
Dec 30, 2008 9.666 10.27 9.466 10.25 758,262 +0.59(+6.11%)
Dec 29, 2008 8.788 9.793 8.465 9.663 1,386,816 -0.69(-6.68%)
Dec 26, 2008 10.54 10.70 10.19 10.35 667,215 -0.09(-0.87%)
Dec 24, 2008 10.08 10.51 9.965 10.45 358,103 +0.22(+2.20%)
Dec 23, 2008 10.09 10.41 9.912 10.22 648,926 +0.20(+2.00%)
Dec 22, 2008 9.860 10.11 9.586 10.02 605,982 +0.12(+1.17%)
Dec 19, 2008 9.723 9.916 9.557 9.905 1,062,649 +0.35(+3.71%)
Dec 18, 2008 9.459 9.747 9.364 9.550 856,358 +0.15(+1.61%)
Dec 17, 2008 9.150 9.572 9.066 9.399 797,636 +0.19(+2.06%)
Dec 16, 2008 8.887 9.217 8.711 9.210 477,645 +0.38(+4.25%)
Dec 15, 2008 9.266 9.403 8.778 8.834 524,681 -0.28(-3.08%)
Dec 12, 2008 8.760 9.168 8.570 9.115 430,046 +0.21(+2.41%)
Dec 11, 2008 8.953 9.308 8.750 8.901 402,442 -0.17(-1.82%)
Dec 10, 2008 9.045 9.298 8.939 9.066 702,988 +0.09(+1.02%)
Dec 09, 2008 9.420 9.420 8.876 8.974 1,236,882 -0.29(-3.15%)
Dec 08, 2008 8.957 9.340 8.880 9.266 1,031,961 +0.39(+4.35%)
Dec 05, 2008 8.465 8.918 8.395 8.880 840,446 +0.25(+2.89%)
Dec 04, 2008 8.321 8.936 8.321 8.630 613,493 +0.17(+1.95%)
Dec 03, 2008 8.186 8.493 8.040 8.465 931,593 +0.27(+3.30%)
Dec 02, 2008 8.342 8.430 8.079 8.195 1,461,040 +0.01(+0.09%)
Dec 01, 2008 8.658 8.753 8.075 8.188 1,251,438 -0.67(-7.54%)
Nov 28, 2008 8.764 8.957 8.514 8.855 197,154 +0.02(+0.20%)
Nov 26, 2008 8.314 8.858 8.138 8.837 665,359 +0.34(+3.97%)
Nov 25, 2008 8.230 8.549 7.991 8.500 660,516 +0.32(+3.91%)
Nov 24, 2008 8.033 8.360 7.868 8.181 698,054 +0.27(+3.42%)
Nov 21, 2008 7.650 8.008 7.404 7.910 1,704,902 +0.31(+4.02%)
Nov 20, 2008 7.819 7.819 7.460 7.605 746,032 -0.19(-2.43%)
Nov 19, 2008 8.061 8.356 7.784 7.794 467,920 -0.32(-3.94%)
Nov 18, 2008 8.079 8.240 7.857 8.114 775,757 +0.13(+1.58%)
Nov 17, 2008 7.415 8.131 7.415 7.987 817,115 +0.42(+5.52%)
Nov 14, 2008 8.058 8.219 7.569 7.569 801,369 -0.72(-8.65%)
Nov 13, 2008 8.240 8.423 7.608 8.286 1,006,557 +0.11(+1.38%)
Nov 12, 2008 8.412 8.739 8.131 8.174 725,841 -0.35(-4.08%)
Nov 11, 2008 9.315 9.375 8.177 8.521 1,717,688 -1.16(-12.01%)
Nov 10, 2008 10.05 10.18 9.582 9.684 613,900 -0.27(-2.75%)
Nov 07, 2008 10.01 10.18 9.761 9.958 240,149 -0.00(-0.04%)
Nov 06, 2008 9.582 10.22 9.572 9.961 891,040 +0.17(+1.72%)
Nov 05, 2008 10.09 10.22 9.670 9.793 558,141 -0.40(-3.93%)
Nov 04, 2008 10.54 10.54 10.01 10.19 891,963 -0.02(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.