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

Cal-Maine Foods IN (NQ: CALM )

55.47 -2.19 (-3.80%)
Streaming Delayed Price Updated: 2:36 PM EDT, Apr 30, 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 (%)
Aug 29, 2003 1.263 1.272 1.259 1.265 46,690 +0.00(+0.21%)
Aug 28, 2003 1.256 1.264 1.254 1.263 107,046 +0.00(+0.00%)
Aug 27, 2003 1.240 1.263 1.240 1.263 53,523 +0.01(+0.70%)
Aug 26, 2003 1.249 1.263 1.249 1.254 114,449 -0.00(-0.28%)
Aug 25, 2003 1.242 1.272 1.242 1.257 87,687 -0.01(-1.09%)
Aug 22, 2003 1.263 1.273 1.257 1.271 190,179 +0.01(+0.82%)
Aug 21, 2003 1.259 1.261 1.259 1.261 5,124 -0.01(-0.97%)
Aug 20, 2003 1.263 1.273 1.250 1.273 258,507 +0.01(+0.55%)
Aug 19, 2003 1.142 1.268 1.142 1.266 282,421 +0.01(+0.84%)
Aug 18, 2003 1.315 1.370 1.219 1.256 621,214 -0.07(-5.42%)
Aug 15, 2003 1.229 1.352 1.229 1.328 133,808 +0.09(+7.23%)
Aug 14, 2003 1.221 1.238 1.221 1.238 167,972 +0.02(+1.44%)
Aug 13, 2003 1.198 1.221 1.187 1.221 135,516 +0.02(+1.31%)
Aug 12, 2003 1.192 1.229 1.192 1.205 145,766 +0.01(+1.05%)
Aug 11, 2003 1.194 1.194 1.129 1.192 127,545 +0.02(+2.09%)
Aug 08, 2003 1.164 1.194 1.152 1.168 133,239 +0.03(+2.31%)
Aug 07, 2003 1.133 1.170 1.133 1.142 67,189 +0.01(+0.93%)
Aug 06, 2003 1.143 1.157 1.115 1.131 54,092 +0.01(+0.47%)
Aug 05, 2003 1.120 1.185 1.113 1.126 92,812 +0.00(+0.33%)
Aug 04, 2003 1.117 1.122 1.117 1.122 2,277 -0.00(-0.17%)
Aug 01, 2003 1.142 1.142 1.119 1.124 56,939 -0.01(-0.93%)
Jul 31, 2003 1.126 1.156 1.101 1.135 30,178 -0.02(-1.82%)
Jul 30, 2003 1.184 1.185 1.136 1.156 45,551 -0.02(-1.57%)
Jul 29, 2003 1.140 1.174 1.124 1.174 64,342 +0.03(+2.85%)
Jul 28, 2003 1.149 1.154 1.099 1.142 85,409 -0.01(-0.61%)
Jul 25, 2003 1.136 1.175 1.117 1.149 356,443 +0.05(+4.64%)
Jul 24, 2003 1.122 1.122 1.098 1.098 107,616 -0.00(-0.16%)
Jul 23, 2003 1.122 1.122 1.098 1.099 29,608 -0.01(-0.63%)
Jul 22, 2003 1.089 1.138 1.089 1.106 159,431 +0.02(+1.61%)
Jul 21, 2003 1.112 1.120 1.085 1.089 224,343 +0.00(+0.00%)
Jul 18, 2003 1.106 1.107 1.082 1.089 58,078 -0.02(-1.43%)
Jul 17, 2003 1.138 1.138 1.080 1.105 80,854 -0.02(-1.55%)
Jul 16, 2003 1.085 1.138 1.085 1.122 54,662 +0.04(+3.38%)
Jul 15, 2003 1.064 1.085 1.047 1.085 169,680 +0.03(+3.00%)
Jul 14, 2003 0.9993 1.085 0.9993 1.054 326,265 +0.08(+8.68%)
Jul 11, 2003 0.9868 0.9870 0.9573 0.9696 93,381 -0.01(-1.23%)
Jul 10, 2003 0.9765 0.9835 0.9571 0.9817 345,625 +0.03(+3.52%)
Jul 09, 2003 1.010 1.010 0.9150 0.9484 259,645 -0.01(-0.74%)
Jul 08, 2003 0.9132 0.9852 0.9132 0.9554 94,520 +0.04(+4.62%)
Jul 07, 2003 0.9677 0.9747 0.9132 0.9132 164,556 -0.05(-5.45%)
Jul 03, 2003 0.9795 1.010 0.9659 0.9659 67,758 +0.00(+0.00%)
Jul 02, 2003 0.9466 0.9712 0.9466 0.9659 172,527 +0.02(+1.85%)
Jul 01, 2003 0.9466 0.9484 0.9466 0.9484 11,387 +0.00(+0.00%)
Jun 30, 2003 0.8904 0.9484 0.8904 0.9484 34,163 +0.01(+0.93%)
Jun 27, 2003 0.9378 0.9396 0.9027 0.9396 75,160 +0.02(+1.90%)
Jun 26, 2003 0.9484 0.9484 0.9220 0.9220 23,914 -0.01(-1.33%)
Jun 25, 2003 0.9220 0.9484 0.9220 0.9345 21,637 +0.01(+1.35%)
Jun 24, 2003 0.9150 0.9361 0.9132 0.9220 38,149 +0.00(+0.38%)
Jun 23, 2003 0.9326 0.9326 0.9185 0.9185 85,409 -0.01(-0.59%)
Jun 20, 2003 0.9240 0.9240 0.9240 0.9240 569 -0.01(-1.29%)
Jun 19, 2003 0.9132 0.9501 0.9080 0.9361 18,220 -0.01(-1.30%)
Jun 18, 2003 0.9554 0.9554 0.8983 0.9484 18,220 -0.00(-0.18%)
Jun 17, 2003 0.9607 0.9659 0.9396 0.9501 11,957 -0.01(-1.46%)
Jun 16, 2003 0.9608 0.9659 0.9045 0.9642 98,505 +0.01(+0.73%)
Jun 13, 2003 0.9449 0.9591 0.9422 0.9571 17,651 +0.00(+0.00%)
Jun 12, 2003 0.9747 0.9747 0.9185 0.9571 96,797 -0.01(-0.91%)
Jun 11, 2003 0.9607 0.9747 0.9589 0.9659 144,057 +0.01(+0.73%)
Jun 10, 2003 0.9642 0.9659 0.9571 0.9589 104,769 -0.01(-0.73%)
Jun 09, 2003 0.9607 0.9642 0.9642 0.9659 23,914 +0.01(+0.55%)
Jun 06, 2003 0.9642 0.9747 0.9607 0.9607 133,808 -0.00(-0.36%)
Jun 05, 2003 0.9659 0.9659 0.9501 0.9642 145,196 -0.00(-0.18%)
Jun 04, 2003 0.9396 0.9659 0.9238 0.9659 134,378 +0.04(+3.77%)
Jun 03, 2003 0.9238 0.9413 0.9238 0.9308 58,078 +0.00(+0.19%)
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.