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, 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.