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

Cal-Maine Foods IN (NQ: CALM )

60.09 +0.87 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2009 9.894 9.965 9.679 9.704 475,869 -0.19(-1.95%)
Oct 29, 2009 9.794 9.897 9.733 9.897 353,584 +0.08(+0.84%)
Oct 28, 2009 9.933 9.933 9.758 9.815 692,041 -0.12(-1.19%)
Oct 27, 2009 9.736 10.09 9.683 9.933 869,338 +0.25(+2.58%)
Oct 26, 2009 9.468 9.965 9.375 9.683 1,034,947 +0.25(+2.65%)
Oct 23, 2009 9.422 9.643 9.322 9.433 645,106 +0.01(+0.13%)
Oct 22, 2009 9.372 9.458 9.222 9.420 425,302 +0.11(+1.17%)
Oct 21, 2009 9.343 9.418 9.282 9.311 612,694 +0.00(+0.04%)
Oct 20, 2009 9.232 9.397 9.214 9.307 414,536 -0.03(-0.37%)
Oct 19, 2009 9.315 9.429 9.221 9.342 419,471 +0.07(+0.72%)
Oct 16, 2009 9.093 9.315 9.093 9.275 603,679 +0.10(+1.09%)
Oct 15, 2009 9.029 9.218 9.029 9.175 477,601 +0.05(+0.59%)
Oct 14, 2009 9.254 9.261 9.063 9.122 757,775 -0.04(-0.39%)
Oct 13, 2009 9.182 9.218 9.125 9.157 476,971 +0.02(+0.23%)
Oct 12, 2009 9.211 9.222 9.004 9.136 357,053 +0.09(+1.03%)
Oct 09, 2009 9.025 9.061 8.993 9.043 873,087 +0.01(+0.16%)
Oct 08, 2009 9.086 9.104 8.982 9.029 921,757 -0.04(-0.43%)
Oct 07, 2009 9.100 9.218 9.064 9.068 334,805 -0.07(-0.74%)
Oct 06, 2009 9.089 9.199 9.072 9.136 678,293 +0.05(+0.59%)
Oct 05, 2009 9.179 9.207 9.054 9.082 659,872 -0.10(-1.13%)
Oct 02, 2009 9.147 9.286 9.121 9.186 771,556 -0.08(-0.89%)
Oct 01, 2009 9.561 9.579 9.236 9.268 1,024,903 -0.30(-3.14%)
Sep 30, 2009 9.751 9.794 9.458 9.568 1,135,112 -0.24(-2.41%)
Sep 29, 2009 9.829 9.937 9.772 9.804 797,937 -0.07(-0.69%)
Sep 28, 2009 9.150 9.969 8.900 9.872 1,927,566 -0.06(-0.58%)
Sep 25, 2009 9.883 9.987 9.797 9.929 700,818 +0.04(+0.36%)
Sep 24, 2009 9.983 10.13 9.833 9.894 624,612 -0.12(-1.21%)
Sep 23, 2009 10.01 10.11 9.987 10.02 576,961 +0.01(+0.11%)
Sep 22, 2009 10.06 10.18 9.929 10.00 427,904 -0.05(-0.46%)
Sep 21, 2009 9.854 10.09 9.829 10.05 521,400 +0.15(+1.55%)
Sep 18, 2009 9.883 9.951 9.708 9.897 514,570 +0.00(+0.04%)
Sep 17, 2009 9.979 9.989 9.708 9.894 591,822 -0.06(-0.65%)
Sep 16, 2009 9.922 10.05 9.847 9.958 311,797 +0.03(+0.25%)
Sep 15, 2009 10.07 10.14 9.808 9.933 885,901 -0.21(-2.11%)
Sep 14, 2009 10.27 10.40 10.09 10.15 723,015 -0.24(-2.27%)
Sep 11, 2009 10.45 10.52 10.34 10.38 276,517 -0.06(-0.62%)
Sep 10, 2009 10.20 10.45 10.14 10.45 402,349 +0.19(+1.85%)
Sep 09, 2009 10.04 10.34 10.04 10.26 289,124 +0.19(+1.88%)
Sep 08, 2009 10.02 10.13 10.02 10.07 609,680 +0.06(+0.64%)
Sep 04, 2009 9.958 10.03 9.929 10.00 241,008 +0.00(+0.04%)
Sep 03, 2009 10.04 10.12 9.940 10.00 404,766 +0.04(+0.39%)
Sep 02, 2009 9.876 9.990 9.833 9.962 425,663 +0.04(+0.43%)
Sep 01, 2009 10.15 10.25 9.869 9.919 698,795 -0.29(-2.80%)
Aug 31, 2009 10.28 10.29 10.13 10.20 564,001 -0.14(-1.38%)
Aug 28, 2009 10.67 10.70 10.32 10.35 448,219 -0.28(-2.59%)
Aug 27, 2009 10.53 10.65 10.43 10.62 345,518 +0.06(+0.54%)
Aug 26, 2009 10.71 10.77 10.51 10.57 406,456 -0.21(-1.92%)
Aug 25, 2009 10.34 10.84 10.34 10.77 662,477 +0.41(+3.97%)
Aug 24, 2009 10.44 10.51 10.28 10.36 676,032 -0.07(-0.69%)
Aug 21, 2009 10.40 10.50 10.34 10.43 645,590 +0.10(+1.00%)
Aug 20, 2009 10.23 10.36 10.22 10.33 557,130 +0.04(+0.35%)
Aug 19, 2009 10.27 10.38 10.24 10.29 836,507 -0.03(-0.31%)
Aug 18, 2009 10.27 10.39 10.22 10.33 553,622 +0.10(+1.01%)
Aug 17, 2009 10.28 10.30 10.19 10.22 523,252 -0.20(-1.92%)
Aug 14, 2009 10.66 10.69 10.40 10.42 893,201 -0.23(-2.18%)
Aug 13, 2009 10.72 10.74 10.61 10.65 600,935 -0.07(-0.63%)
Aug 12, 2009 10.72 10.78 10.58 10.72 388,352 +0.04(+0.33%)
Aug 11, 2009 10.72 10.83 10.59 10.69 337,237 -0.06(-0.53%)
Aug 10, 2009 10.67 10.75 10.59 10.74 382,379 -0.04(-0.36%)
Aug 07, 2009 10.72 10.82 10.68 10.78 350,951 +0.14(+1.28%)
Aug 06, 2009 10.73 10.83 10.58 10.65 699,475 -0.09(-0.80%)
Aug 05, 2009 10.69 10.73 10.57 10.73 640,848 -0.02(-0.17%)
Aug 04, 2009 10.68 10.79 10.64 10.75 521,047 +0.07(+0.67%)
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.