Skip to main content

Cal-Maine Foods IN (NQ: CALM )

71.32 +0.37 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 32.13 33.06 32.09 32.77 469,693 +0.42(+1.28%)
Oct 28, 2016 31.87 32.64 31.78 32.35 478,602 +0.40(+1.25%)
Oct 27, 2016 31.71 32.24 31.60 31.95 313,505 +0.24(+0.75%)
Oct 26, 2016 32.09 32.16 31.60 31.71 264,662 -0.47(-1.47%)
Oct 25, 2016 32.21 32.37 32.13 32.19 366,116 -0.03(-0.08%)
Oct 24, 2016 31.37 32.37 31.16 32.21 492,216 +0.81(+2.56%)
Oct 21, 2016 31.30 31.42 30.90 31.41 582,288 +0.13(+0.41%)
Oct 20, 2016 31.77 31.84 31.04 31.28 901,649 -0.62(-1.94%)
Oct 19, 2016 31.79 31.97 31.55 31.90 459,713 -0.01(-0.03%)
Oct 18, 2016 32.22 32.38 31.88 31.91 394,667 -0.25(-0.76%)
Oct 17, 2016 32.52 32.64 32.15 32.16 465,332 -0.42(-1.28%)
Oct 14, 2016 32.55 32.95 32.49 32.57 335,092 -0.03(-0.08%)
Oct 13, 2016 32.03 32.90 32.03 32.60 456,645 +0.36(+1.10%)
Oct 12, 2016 32.60 32.88 32.21 32.24 428,424 -0.53(-1.60%)
Oct 11, 2016 33.05 33.15 32.60 32.77 471,377 -0.21(-0.64%)
Oct 10, 2016 32.64 33.05 32.61 32.98 434,431 +0.26(+0.80%)
Oct 07, 2016 32.69 33.11 32.09 32.71 815,415 +0.03(+0.08%)
Oct 06, 2016 32.22 32.91 32.22 32.69 470,901 +0.26(+0.81%)
Oct 05, 2016 32.08 32.85 31.81 32.43 1,111,709 +0.20(+0.60%)
Oct 04, 2016 32.21 32.55 32.15 32.23 1,711,440 -0.21(-0.65%)
Oct 03, 2016 32.26 32.55 31.46 32.44 2,046,166 -0.23(-0.70%)
Sep 30, 2016 33.47 33.73 32.55 32.67 1,260,698 -0.97(-2.87%)
Sep 29, 2016 33.78 34.11 33.33 33.64 1,161,035 -0.56(-1.64%)
Sep 28, 2016 34.67 34.70 33.77 34.20 1,259,102 -0.39(-1.13%)
Sep 27, 2016 34.47 34.72 34.22 34.59 1,113,047 -0.24(-0.68%)
Sep 26, 2016 34.21 36.07 33.91 34.83 1,903,605 -0.92(-2.58%)
Sep 23, 2016 35.61 36.01 35.60 35.75 629,251 -0.03(-0.09%)
Sep 22, 2016 36.46 36.81 35.75 35.78 530,882 -0.43(-1.19%)
Sep 21, 2016 35.76 36.22 35.65 36.22 406,708 +0.42(+1.16%)
Sep 20, 2016 36.41 36.73 35.78 35.80 262,002 -0.55(-1.52%)
Sep 19, 2016 35.81 36.45 35.79 36.35 444,114 +0.54(+1.52%)
Sep 16, 2016 36.00 36.31 35.81 35.81 706,753 -0.16(-0.45%)
Sep 15, 2016 36.30 36.44 35.78 35.97 564,303 -0.33(-0.91%)
Sep 14, 2016 36.89 37.10 35.97 36.30 496,390 -0.75(-2.01%)
Sep 13, 2016 37.30 37.30 36.87 37.05 405,351 -0.28(-0.75%)
Sep 12, 2016 37.05 37.39 36.82 37.33 376,103 +0.48(+1.31%)
Sep 09, 2016 37.73 38.12 36.82 36.84 525,648 -1.03(-2.73%)
Sep 08, 2016 37.92 38.14 37.62 37.88 348,706 -0.03(-0.09%)
Sep 07, 2016 37.51 37.93 37.31 37.91 420,205 +0.29(+0.77%)
Sep 06, 2016 37.09 37.63 37.09 37.62 403,715 +0.51(+1.37%)
Sep 02, 2016 37.51 37.11 37.11 37.11 585,545 -0.24(-0.64%)
Sep 01, 2016 38.90 38.90 37.24 37.35 766,437 -1.59(-4.09%)
Aug 31, 2016 38.93 39.40 38.25 38.95 1,381,182 -0.18(-0.46%)
Aug 30, 2016 38.35 39.23 38.10 39.12 833,115 +0.92(+2.40%)
Aug 29, 2016 37.30 38.28 37.30 38.21 579,589 +0.84(+2.25%)
Aug 26, 2016 37.77 37.80 36.83 37.37 738,199 -0.28(-0.74%)
Aug 25, 2016 37.63 37.84 37.41 37.65 481,870 +0.13(+0.34%)
Aug 24, 2016 37.68 37.84 37.30 37.52 708,085 +0.04(+0.11%)
Aug 23, 2016 37.37 37.78 36.82 37.48 515,937 +0.31(+0.82%)
Aug 22, 2016 37.23 37.30 36.98 37.17 491,326 +0.12(+0.32%)
Aug 19, 2016 37.13 37.23 36.71 37.06 444,870 +0.01(+0.02%)
Aug 18, 2016 36.83 37.24 36.78 37.05 507,341 +0.39(+1.06%)
Aug 17, 2016 35.61 36.68 35.42 36.66 617,344 +1.20(+3.37%)
Aug 16, 2016 35.78 35.83 35.44 35.46 498,508 -0.31(-0.85%)
Aug 15, 2016 35.72 36.11 35.69 35.77 549,903 +0.12(+0.33%)
Aug 12, 2016 35.73 35.95 35.36 35.65 494,075 +0.10(+0.29%)
Aug 11, 2016 36.25 36.28 35.24 35.55 1,095,918 -0.75(-2.06%)
Aug 10, 2016 36.63 36.72 35.82 36.29 459,028 -0.27(-0.74%)
Aug 09, 2016 36.61 37.50 36.55 36.56 845,337 -0.24(-0.65%)
Aug 08, 2016 36.84 37.08 36.57 36.80 525,686 +0.02(+0.05%)
Aug 05, 2016 36.33 36.79 36.30 36.78 667,590 +0.49(+1.35%)
Aug 04, 2016 36.20 36.49 35.81 36.29 515,873 +0.22(+0.61%)
Aug 03, 2016 35.33 36.97 35.27 36.07 960,965 +0.92(+2.63%)
Aug 02, 2016 35.18 35.51 34.80 35.15 632,861 -0.07(-0.19%)
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.