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

Cal-Maine Foods IN (NQ: CALM )

58.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2005 2.159 2.216 2.155 2.184 60,994 +0.03(+1.16%)
Oct 28, 2005 2.195 2.230 2.145 2.159 130,929 +0.01(+0.50%)
Oct 27, 2005 2.130 2.170 2.098 2.148 159,394 -0.03(-1.15%)
Oct 26, 2005 2.198 2.216 2.159 2.173 193,440 -0.04(-1.78%)
Oct 25, 2005 2.205 2.255 2.184 2.212 111,958 -0.00(-0.16%)
Oct 24, 2005 2.252 2.273 2.209 2.216 124,914 -0.04(-1.59%)
Oct 21, 2005 2.288 2.334 2.241 2.252 119,226 -0.02(-0.94%)
Oct 20, 2005 2.270 2.398 2.270 2.273 126,615 -0.01(-0.31%)
Oct 19, 2005 2.305 2.313 2.270 2.280 163,515 -0.07(-3.04%)
Oct 18, 2005 2.420 2.448 2.323 2.352 258,541 -0.02(-0.75%)
Oct 17, 2005 2.359 2.413 2.327 2.370 272,888 -0.00(-0.15%)
Oct 14, 2005 2.352 2.391 2.330 2.373 342,818 +0.06(+2.47%)
Oct 13, 2005 2.384 2.384 2.295 2.316 216,734 -0.06(-2.56%)
Oct 12, 2005 2.359 2.395 2.327 2.377 297,159 +0.01(+0.61%)
Oct 11, 2005 2.288 2.459 2.263 2.363 359,174 +0.02(+0.76%)
Oct 10, 2005 2.377 2.377 2.285 2.345 110,411 +0.02(+0.92%)
Oct 07, 2005 2.234 2.348 2.234 2.323 174,835 +0.09(+4.00%)
Oct 06, 2005 2.270 2.298 2.234 2.234 306,347 -0.09(-3.85%)
Oct 05, 2005 2.284 2.484 2.284 2.323 679,308 +0.03(+1.40%)
Oct 04, 2005 2.323 2.359 2.263 2.291 90,684 -0.06(-2.73%)
Oct 03, 2005 2.252 2.355 2.252 2.355 103,237 +0.10(+4.60%)
Sep 30, 2005 2.263 2.359 2.252 2.252 150,447 -0.03(-1.25%)
Sep 29, 2005 2.259 2.363 2.259 2.280 89,556 +0.01(+0.47%)
Sep 28, 2005 2.241 2.323 2.241 2.270 111,756 +0.00(+0.16%)
Sep 27, 2005 2.309 2.348 2.241 2.266 189,433 -0.04(-1.86%)
Sep 26, 2005 2.466 2.491 2.280 2.309 633,419 -0.14(-5.69%)
Sep 23, 2005 2.448 2.448 2.363 2.448 151,269 +0.06(+2.54%)
Sep 22, 2005 2.373 2.463 2.366 2.388 157,836 +0.01(+0.30%)
Sep 21, 2005 2.409 2.409 2.377 2.380 230,023 -0.05(-2.06%)
Sep 20, 2005 2.359 2.506 2.359 2.431 337,584 +0.07(+3.03%)
Sep 19, 2005 2.420 2.431 2.338 2.359 308,974 -0.07(-2.94%)
Sep 16, 2005 2.395 2.445 2.370 2.431 494,432 +0.03(+1.34%)
Sep 15, 2005 2.431 2.459 2.363 2.398 256,826 -0.03(-1.03%)
Sep 14, 2005 2.448 2.477 2.423 2.423 438,410 -0.02(-0.73%)
Sep 13, 2005 2.481 2.481 2.370 2.441 463,013 -0.02(-0.87%)
Sep 12, 2005 2.448 2.470 2.377 2.463 328,032 +0.05(+2.23%)
Sep 09, 2005 2.398 2.423 2.305 2.409 401,935 +0.10(+4.50%)
Sep 08, 2005 2.302 2.327 2.288 2.305 169,083 -0.00(-0.15%)
Sep 07, 2005 2.409 2.409 2.241 2.309 416,472 -0.02(-0.92%)
Sep 06, 2005 2.434 2.434 2.330 2.330 291,429 -0.10(-3.98%)
Sep 02, 2005 2.431 2.463 2.391 2.427 137,006 +0.01(+0.44%)
Sep 01, 2005 2.363 2.481 2.363 2.416 223,933 -0.04(-1.46%)
Aug 31, 2005 2.506 2.506 2.413 2.452 574,577 -0.01(-0.58%)
Aug 30, 2005 2.484 2.498 2.431 2.466 281,111 -0.00(-0.14%)
Aug 29, 2005 2.427 2.502 2.413 2.470 618,144 +0.07(+2.98%)
Aug 26, 2005 2.323 2.445 2.298 2.398 527,295 +0.08(+3.23%)
Aug 25, 2005 2.288 2.359 2.270 2.323 350,879 +0.04(+1.56%)
Aug 24, 2005 2.270 2.309 2.237 2.288 560,395 +0.01(+0.63%)
Aug 23, 2005 2.216 2.280 2.177 2.273 524,265 +0.06(+2.91%)
Aug 22, 2005 2.180 2.209 2.137 2.209 544,227 +0.05(+2.15%)
Aug 19, 2005 2.141 2.184 2.120 2.162 194,120 +0.03(+1.17%)
Aug 18, 2005 2.116 2.152 2.116 2.137 121,112 +0.02(+0.84%)
Aug 17, 2005 2.087 2.137 2.087 2.120 180,086 +0.00(+0.17%)
Aug 16, 2005 2.130 2.159 2.109 2.116 313,668 -0.03(-1.33%)
Aug 15, 2005 2.145 2.180 2.116 2.145 437,657 -0.01(-0.50%)
Aug 12, 2005 2.159 2.166 2.137 2.155 369,867 -0.01(-0.49%)
Aug 11, 2005 2.212 2.223 2.130 2.166 621,311 -0.05(-2.10%)
Aug 10, 2005 2.241 2.252 2.180 2.212 277,868 -0.02(-0.96%)
Aug 09, 2005 2.177 2.252 2.162 2.234 309,211 +0.05(+2.46%)
Aug 08, 2005 2.134 2.230 2.127 2.180 326,104 +0.03(+1.16%)
Aug 05, 2005 2.241 2.241 2.141 2.155 578,401 -0.09(-3.98%)
Aug 04, 2005 2.259 2.266 2.237 2.245 376,548 -0.02(-0.95%)
Aug 03, 2005 2.359 2.380 2.245 2.266 591,431 -0.10(-4.08%)
Aug 02, 2005 2.291 2.413 2.291 2.363 756,401 +0.06(+2.64%)
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.