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

Cal-Maine Foods IN (NQ: CALM )

57.45 +0.65 (+1.14%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 6, 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 (%)
Sep 30, 2005 2.223 2.318 2.213 2.213 153,094 -0.03(-1.25%)
Sep 29, 2005 2.220 2.322 2.220 2.241 91,132 +0.01(+0.47%)
Sep 28, 2005 2.202 2.283 2.202 2.230 113,723 +0.00(+0.16%)
Sep 27, 2005 2.269 2.308 2.202 2.227 192,767 -0.04(-1.86%)
Sep 26, 2005 2.424 2.448 2.241 2.269 644,565 -0.14(-5.69%)
Sep 23, 2005 2.406 2.406 2.322 2.406 153,931 +0.06(+2.55%)
Sep 22, 2005 2.332 2.420 2.325 2.346 160,613 +0.01(+0.30%)
Sep 21, 2005 2.367 2.367 2.336 2.339 234,071 -0.05(-2.06%)
Sep 20, 2005 2.318 2.462 2.318 2.388 343,524 +0.07(+3.03%)
Sep 19, 2005 2.378 2.388 2.297 2.318 314,410 -0.07(-2.94%)
Sep 16, 2005 2.353 2.403 2.329 2.388 503,132 +0.03(+1.34%)
Sep 15, 2005 2.388 2.417 2.322 2.357 261,345 -0.02(-1.03%)
Sep 14, 2005 2.406 2.434 2.381 2.381 446,123 -0.02(-0.73%)
Sep 13, 2005 2.438 2.438 2.329 2.399 471,160 -0.02(-0.87%)
Sep 12, 2005 2.406 2.427 2.336 2.420 333,804 +0.05(+2.23%)
Sep 09, 2005 2.357 2.381 2.266 2.367 409,007 +0.10(+4.50%)
Sep 08, 2005 2.262 2.287 2.248 2.266 172,058 -0.00(-0.15%)
Sep 07, 2005 2.367 2.367 2.202 2.269 423,800 -0.02(-0.92%)
Sep 06, 2005 2.392 2.392 2.290 2.290 296,557 -0.09(-3.98%)
Sep 02, 2005 2.388 2.420 2.350 2.385 139,417 +0.01(+0.44%)
Sep 01, 2005 2.322 2.438 2.322 2.374 227,873 -0.04(-1.46%)
Aug 31, 2005 2.462 2.462 2.371 2.410 584,687 -0.01(-0.58%)
Aug 30, 2005 2.441 2.455 2.388 2.424 286,057 -0.00(-0.14%)
Aug 29, 2005 2.385 2.459 2.371 2.427 629,020 +0.07(+2.98%)
Aug 26, 2005 2.283 2.403 2.259 2.357 536,572 +0.07(+3.23%)
Aug 25, 2005 2.248 2.318 2.230 2.283 357,052 +0.04(+1.56%)
Aug 24, 2005 2.230 2.269 2.199 2.248 570,255 +0.01(+0.63%)
Aug 23, 2005 2.178 2.241 2.139 2.234 533,489 +0.06(+2.91%)
Aug 22, 2005 2.143 2.171 2.100 2.171 553,802 +0.05(+2.15%)
Aug 19, 2005 2.104 2.146 2.083 2.125 197,535 +0.02(+1.17%)
Aug 18, 2005 2.079 2.115 2.079 2.100 123,243 +0.02(+0.84%)
Aug 17, 2005 2.051 2.100 2.051 2.083 183,255 +0.00(+0.17%)
Aug 16, 2005 2.093 2.122 2.072 2.079 319,187 -0.03(-1.33%)
Aug 15, 2005 2.107 2.143 2.079 2.107 445,358 -0.01(-0.50%)
Aug 12, 2005 2.122 2.129 2.100 2.118 376,375 -0.01(-0.49%)
Aug 11, 2005 2.174 2.185 2.093 2.129 632,243 -0.05(-2.10%)
Aug 10, 2005 2.202 2.213 2.143 2.174 282,757 -0.02(-0.96%)
Aug 09, 2005 2.139 2.213 2.125 2.195 314,652 +0.05(+2.46%)
Aug 08, 2005 2.097 2.192 2.090 2.143 331,842 +0.02(+1.16%)
Aug 05, 2005 2.202 2.202 2.104 2.118 588,579 -0.09(-3.98%)
Aug 04, 2005 2.220 2.227 2.199 2.206 383,174 -0.02(-0.95%)
Aug 03, 2005 2.318 2.339 2.206 2.227 601,837 -0.09(-4.08%)
Aug 02, 2005 2.252 2.371 2.252 2.322 769,710 +0.06(+2.64%)
Aug 01, 2005 2.220 2.343 2.195 2.262 890,354 +0.04(+1.74%)
Jul 29, 2005 2.213 2.308 2.195 2.223 421,762 -0.00(-0.16%)
Jul 28, 2005 2.160 2.269 2.160 2.227 730,769 +0.11(+5.14%)
Jul 27, 2005 2.171 2.178 2.118 2.118 335,324 -0.05(-2.27%)
Jul 26, 2005 2.143 2.209 2.129 2.167 266,589 +0.02(+1.15%)
Jul 25, 2005 2.136 2.167 2.125 2.143 308,582 +0.01(+0.33%)
Jul 22, 2005 2.192 2.195 2.129 2.136 194,338 -0.04(-1.70%)
Jul 21, 2005 2.195 2.220 2.153 2.172 214,492 -0.04(-1.83%)
Jul 20, 2005 2.188 2.241 2.181 2.213 240,030 -0.03(-1.25%)
Jul 19, 2005 2.171 2.315 2.171 2.241 395,672 +0.09(+4.25%)
Jul 18, 2005 2.129 2.206 2.129 2.150 238,182 -0.01(-0.65%)
Jul 15, 2005 2.230 2.248 2.111 2.164 382,240 -0.03(-1.28%)
Jul 14, 2005 2.104 2.388 2.097 2.192 1,775,698 +0.08(+3.83%)
Jul 13, 2005 2.097 2.115 2.086 2.111 187,335 +0.01(+0.50%)
Jul 12, 2005 2.129 2.129 2.093 2.100 289,556 -0.04(-1.64%)
Jul 11, 2005 2.055 2.164 2.055 2.136 385,195 +0.05(+2.53%)
Jul 08, 2005 2.048 2.086 2.037 2.083 286,470 +0.03(+1.37%)
Jul 07, 2005 2.037 2.093 2.037 2.055 153,082 -0.00(-0.17%)
Jul 06, 2005 2.072 2.104 2.058 2.058 167,798 -0.04(-1.84%)
Jul 05, 2005 2.107 2.139 2.058 2.097 178,506 -0.01(-0.33%)
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.