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

Cal-Maine Foods IN (NQ: CALM )

74.73 +1.04 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2003 1.750 1.750 1.697 1.710 260,039 -0.02(-1.37%)
Oct 30, 2003 1.790 1.797 1.686 1.733 617,797 -0.06(-3.16%)
Oct 29, 2003 1.584 1.823 1.584 1.790 435,517 +0.21(+13.00%)
Oct 28, 2003 1.582 1.586 1.577 1.584 97,652 +0.01(+0.81%)
Oct 27, 2003 1.588 1.588 1.568 1.571 147,575 -0.02(-1.26%)
Oct 24, 2003 1.562 1.591 1.562 1.591 46,631 +0.04(+2.71%)
Oct 23, 2003 1.533 1.560 1.526 1.549 147,026 +0.03(+1.67%)
Oct 22, 2003 1.533 1.546 1.518 1.524 134,408 -0.01(-0.48%)
Oct 21, 2003 1.540 1.546 1.506 1.531 86,679 -0.01(-0.94%)
Oct 20, 2003 1.577 1.595 1.531 1.546 142,089 -0.02(-1.17%)
Oct 17, 2003 1.549 1.595 1.547 1.564 152,512 +0.01(+0.94%)
Oct 16, 2003 1.486 1.589 1.504 1.549 201,997 +0.06(+4.29%)
Oct 15, 2003 1.456 1.486 1.454 1.486 180,820 +0.06(+4.35%)
Oct 14, 2003 1.440 1.458 1.402 1.424 179,367 -0.01(-0.51%)
Oct 13, 2003 1.411 1.440 1.367 1.431 92,714 +0.02(+1.55%)
Oct 10, 2003 1.374 1.413 1.365 1.409 132,762 +0.04(+2.93%)
Oct 09, 2003 1.396 1.396 1.367 1.369 49,923 -0.02(-1.57%)
Oct 08, 2003 1.358 1.393 1.358 1.391 26,942 +0.02(+1.73%)
Oct 07, 2003 1.343 1.367 1.338 1.367 41,408 +0.05(+3.45%)
Oct 06, 2003 1.340 1.349 1.322 1.322 18,104 -0.01(-0.96%)
Oct 03, 2003 1.312 1.342 1.312 1.334 44,426 +0.02(+1.39%)
Oct 02, 2003 1.342 1.342 1.316 1.316 25,982 -0.03(-2.30%)
Oct 01, 2003 1.272 1.385 1.272 1.347 140,992 -0.02(-1.60%)
Sep 30, 2003 1.449 1.471 1.312 1.369 186,252 -0.04(-2.59%)
Sep 29, 2003 1.349 1.449 1.338 1.405 350,066 +0.10(+7.53%)
Sep 26, 2003 1.316 1.316 1.307 1.307 18,104 -0.01(-0.55%)
Sep 25, 2003 1.312 1.322 1.314 1.314 12,617 +0.00(+0.14%)
Sep 24, 2003 1.312 1.312 1.312 1.312 0 +0.00(+0.00%)
Sep 23, 2003 1.312 1.312 1.312 1.312 7,131 -0.01(-1.10%)
Sep 22, 2003 1.324 1.331 1.312 1.327 66,930 +0.01(+0.41%)
Sep 19, 2003 1.312 1.323 1.312 1.322 100,943 +0.00(+0.14%)
Sep 18, 2003 1.311 1.322 1.307 1.320 48,826 +0.02(+1.26%)
Sep 17, 2003 1.305 1.312 1.303 1.303 14,263 -0.00(-0.14%)
Sep 16, 2003 1.305 1.305 1.305 1.305 34,013 +0.00(+0.00%)
Sep 15, 2003 1.312 1.312 1.303 1.305 35,659 +0.00(+0.00%)
Sep 12, 2003 1.303 1.320 1.303 1.305 76,256 -0.00(-0.14%)
Sep 11, 2003 1.305 1.314 1.303 1.307 159,096 -0.01(-0.55%)
Sep 10, 2003 1.307 1.316 1.307 1.314 60,346 +0.00(+0.00%)
Sep 09, 2003 1.309 1.314 1.303 1.314 41,145 +0.01(+0.42%)
Sep 08, 2003 1.312 1.314 1.305 1.309 109,721 -0.01(-0.42%)
Sep 05, 2003 1.309 1.314 1.311 1.314 81,742 +0.01(+0.70%)
Sep 04, 2003 1.305 1.305 1.305 1.305 14,263 +0.00(+0.00%)
Sep 03, 2003 1.305 1.309 1.303 1.305 9,874 -0.01(-0.56%)
Sep 02, 2003 1.305 1.313 1.305 1.312 105,881 -0.00(-0.07%)
Aug 29, 2003 1.310 1.320 1.307 1.313 44,985 +0.00(+0.21%)
Aug 28, 2003 1.303 1.312 1.301 1.311 103,138 +0.00(+0.00%)
Aug 27, 2003 1.287 1.311 1.287 1.311 51,569 +0.01(+0.70%)
Aug 26, 2003 1.296 1.311 1.296 1.301 110,270 -0.00(-0.28%)
Aug 25, 2003 1.289 1.320 1.289 1.305 84,485 -0.01(-1.09%)
Aug 22, 2003 1.311 1.322 1.305 1.320 183,234 +0.01(+0.82%)
Aug 21, 2003 1.307 1.309 1.307 1.309 4,937 -0.01(-0.97%)
Aug 20, 2003 1.311 1.322 1.298 1.322 249,067 +0.01(+0.55%)
Aug 19, 2003 1.185 1.316 1.185 1.314 272,109 +0.01(+0.84%)
Aug 18, 2003 1.365 1.422 1.265 1.303 598,530 -0.07(-5.42%)
Aug 15, 2003 1.276 1.404 1.276 1.378 128,922 +0.09(+7.23%)
Aug 14, 2003 1.267 1.285 1.267 1.285 161,839 +0.02(+1.44%)
Aug 13, 2003 1.243 1.267 1.232 1.267 130,568 +0.02(+1.31%)
Aug 12, 2003 1.238 1.276 1.238 1.250 140,443 +0.01(+1.05%)
Aug 11, 2003 1.240 1.240 1.172 1.238 122,888 +0.03(+2.09%)
Aug 08, 2003 1.209 1.240 1.196 1.212 128,374 +0.03(+2.31%)
Aug 07, 2003 1.176 1.214 1.176 1.185 64,735 +0.01(+0.93%)
Aug 06, 2003 1.187 1.201 1.157 1.174 52,117 +0.01(+0.47%)
Aug 05, 2003 1.163 1.230 1.156 1.168 89,422 +0.00(+0.33%)
Aug 04, 2003 1.159 1.165 1.159 1.165 2,194 -0.00(-0.17%)
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.