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

Cal-Maine Foods IN (NQ: CALM )

59.68 -0.02 (-0.03%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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, 2002 0.5808 0.5898 0.5469 0.5719 82,254 +0.00(+0.31%)
Oct 30, 2002 0.5862 0.5862 0.5612 0.5701 52,038 -0.02(-3.04%)
Oct 29, 2002 0.6076 0.6076 0.5880 0.5880 203,117 -0.02(-3.24%)
Oct 28, 2002 0.6255 0.6255 0.6041 0.6076 102,957 -0.02(-2.86%)
Oct 25, 2002 0.6362 0.6362 0.6255 0.6255 16,786 +0.01(+1.45%)
Oct 24, 2002 0.6148 0.6166 0.6148 0.6166 16,641 +0.01(+1.47%)
Oct 23, 2002 0.6076 0.6076 0.6076 0.6076 0 +0.00(+0.00%)
Oct 22, 2002 0.6094 0.6094 0.6076 0.6076 1,678 -0.00(-0.29%)
Oct 21, 2002 0.6076 0.6094 0.5987 0.6094 8,952 -0.02(-2.57%)
Oct 18, 2002 0.6255 0.6255 0.6255 0.6255 1,119 +0.02(+3.86%)
Oct 17, 2002 0.6041 0.6041 0.6023 0.6023 1,119 -0.02(-3.44%)
Oct 16, 2002 0.6577 0.6577 0.6112 0.6237 260,192 -0.04(-5.68%)
Oct 15, 2002 0.6630 0.6630 0.6612 0.6612 13,988 -0.01(-1.31%)
Oct 14, 2002 0.6541 0.6845 0.6541 0.6700 70,503 +0.03(+4.43%)
Oct 11, 2002 0.6416 0.6416 0.6416 0.6416 0 +0.00(+0.00%)
Oct 10, 2002 0.6505 0.6791 0.6344 0.6416 32,454 -0.02(-2.97%)
Oct 09, 2002 0.6791 0.6791 0.6612 0.6612 301,039 -0.02(-2.63%)
Oct 08, 2002 0.6791 0.6791 0.6791 0.6791 4,476 +0.01(+1.60%)
Oct 07, 2002 0.6720 0.6791 0.6684 0.6684 86,730 -0.00(-0.27%)
Oct 04, 2002 0.6702 0.6702 0.6702 0.6702 17,905 +0.00(+0.54%)
Oct 03, 2002 0.6559 0.6666 0.6559 0.6666 5,035 +0.02(+3.61%)
Oct 02, 2002 0.6434 0.6434 0.6434 0.6434 7,833 -0.01(-1.37%)
Oct 01, 2002 0.6541 0.6541 0.6523 0.6523 4,476 +0.00(+0.25%)
Sep 30, 2002 0.6157 0.6523 0.6095 0.6507 207,594 +0.04(+6.61%)
Sep 27, 2002 0.6103 0.6103 0.6103 0.6103 0 +0.00(+0.00%)
Sep 26, 2002 0.6094 0.6103 0.6094 0.6103 36,930 +0.00(+0.42%)
Sep 25, 2002 0.6078 0.6078 0.6078 0.6078 8,393 +0.00(+0.02%)
Sep 24, 2002 0.6112 0.6166 0.6076 0.6076 6,714 +0.01(+1.19%)
Sep 23, 2002 0.5987 0.6005 0.5987 0.6005 2,238 -0.01(-1.18%)
Sep 20, 2002 0.6130 0.6130 0.6076 0.6076 6,714 -0.01(-0.87%)
Sep 19, 2002 0.6130 0.6130 0.6130 0.6130 559 +0.01(+0.88%)
Sep 18, 2002 0.6076 0.6076 0.6076 0.6076 0 +0.00(+0.00%)
Sep 17, 2002 0.6076 0.6076 0.6076 0.6076 26,299 +0.00(+0.00%)
Sep 16, 2002 0.5987 0.6076 0.5987 0.6076 29,656 +0.01(+1.49%)
Sep 13, 2002 0.5987 0.5987 0.5987 0.5987 0 +0.00(+0.00%)
Sep 12, 2002 0.6130 0.6130 0.5933 0.5987 186,890 -0.01(-1.47%)
Sep 11, 2002 0.6076 0.6076 0.6076 0.6076 2,238 -0.00(-0.58%)
Sep 10, 2002 0.6237 0.6306 0.5915 0.6112 19,584 -0.02(-2.81%)
Sep 09, 2002 0.6078 0.6289 0.6076 0.6289 10,071 +0.02(+2.89%)
Sep 06, 2002 0.6559 0.6559 0.6112 0.6112 42,526 -0.03(-5.00%)
Sep 05, 2002 0.6704 0.6704 0.6434 0.6434 49,800 -0.03(-4.00%)
Sep 04, 2002 0.6755 0.6755 0.6702 0.6702 15,107 -0.01(-1.06%)
Sep 03, 2002 0.6773 0.6773 0.6773 0.6773 0 +0.00(+0.00%)
Aug 30, 2002 0.6773 0.6773 0.6773 0.6773 0 +0.00(+0.00%)
Aug 29, 2002 0.6773 0.6773 0.6773 0.6773 0 +0.00(+0.00%)
Aug 28, 2002 0.6845 0.6880 0.6773 0.6773 50,919 +0.00(+0.00%)
Aug 27, 2002 0.6792 0.6792 0.6791 0.6773 17,905 -0.01(-0.79%)
Aug 26, 2002 0.6827 0.6827 0.6827 0.6827 7,274 +0.01(+1.06%)
Aug 23, 2002 0.6791 0.6791 0.6702 0.6755 21,263 -0.01(-1.82%)
Aug 22, 2002 0.6898 0.6898 0.6880 0.6880 15,107 +0.01(+1.32%)
Aug 21, 2002 0.6880 0.6880 0.6791 0.6791 414,629 -0.01(-1.32%)
Aug 20, 2002 0.6845 0.6882 0.6791 0.6882 12,869 +0.00(+0.55%)
Aug 16, 2002 0.6809 0.6845 0.6702 0.6845 20,703 -0.01(-1.29%)
Aug 15, 2002 0.6934 0.6934 0.6934 0.6934 0 +0.00(+0.00%)
Aug 14, 2002 0.7059 0.7059 0.6934 0.6934 13,429 +0.00(+0.52%)
Aug 13, 2002 0.6809 0.6898 0.6612 0.6898 283,693 +0.00(+0.00%)
Aug 12, 2002 0.6756 0.6898 0.6756 0.6898 17,905 -0.03(-3.50%)
Aug 07, 2002 0.7308 0.7308 0.7149 0.7149 21,263 -0.01(-1.23%)
Aug 06, 2002 0.7238 0.7283 0.7238 0.7238 109,112 -0.00(-0.02%)
Aug 05, 2002 0.7364 0.7399 0.7220 0.7240 15,275,806 -0.01(-1.20%)
Aug 02, 2002 0.7415 0.7415 0.7327 0.7327 13,429 +0.00(+0.49%)
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.