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

Cal-Maine Foods IN (NQ: CALM )

57.09 +0.01 (+0.02%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 8, 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 (%)
Jun 30, 2005 2.027 2.139 2.027 2.125 291,372 +0.04(+1.68%)
Jun 29, 2005 2.125 2.125 2.041 2.090 415,829 +0.01(+0.34%)
Jun 28, 2005 2.041 2.122 2.023 2.083 374,225 +0.04(+1.89%)
Jun 27, 2005 2.086 2.139 2.044 2.044 465,554 -0.05(-2.18%)
Jun 24, 2005 2.044 2.107 2.037 2.090 2,775,577 +0.03(+1.54%)
Jun 23, 2005 2.111 2.125 2.051 2.058 555,616 -0.06(-2.82%)
Jun 22, 2005 2.157 2.160 2.090 2.118 406,200 -0.01(-0.50%)
Jun 21, 2005 2.107 2.153 2.083 2.129 434,183 +0.01(+0.50%)
Jun 20, 2005 2.237 2.237 2.111 2.118 404,196 -0.11(-4.74%)
Jun 17, 2005 2.079 2.259 2.034 2.223 1,531,492 +0.18(+8.58%)
Jun 16, 2005 2.037 2.055 1.985 2.048 418,565 +0.03(+1.39%)
Jun 15, 2005 1.981 2.097 1.949 2.020 621,513 +0.04(+1.95%)
Jun 14, 2005 2.027 2.027 1.965 1.981 397,024 +0.00(+0.00%)
Jun 13, 2005 2.030 2.072 1.953 1.981 644,334 -0.02(-1.05%)
Jun 10, 2005 1.985 2.037 1.981 2.002 677,046 +0.02(+0.88%)
Jun 09, 2005 2.013 2.020 1.970 1.985 716,608 -0.02(-1.05%)
Jun 08, 2005 2.020 2.065 1.995 2.006 577,780 -0.02(-1.21%)
Jun 07, 2005 1.967 2.097 1.967 2.030 1,133,078 +0.06(+3.03%)
Jun 06, 2005 2.115 2.129 1.970 1.970 836,905 -0.14(-6.50%)
Jun 03, 2005 2.192 2.192 2.093 2.107 477,711 -0.08(-3.54%)
Jun 02, 2005 2.164 2.234 2.164 2.185 229,328 -0.03(-1.27%)
Jun 01, 2005 2.237 2.301 2.055 2.213 438,690 -0.07(-2.93%)
May 31, 2005 2.403 2.424 2.252 2.280 530,340 -0.09(-3.99%)
May 27, 2005 2.346 2.487 2.252 2.374 942,132 +0.06(+2.42%)
May 26, 2005 2.146 2.413 2.093 2.318 1,917,703 +0.20(+9.63%)
May 25, 2005 2.020 2.160 2.009 2.115 1,213,152 +0.09(+4.70%)
May 24, 2005 2.055 2.100 2.020 2.020 396,586 -0.07(-3.36%)
May 23, 2005 2.111 2.125 2.055 2.090 498,258 -0.04(-1.65%)
May 20, 2005 2.115 2.178 2.111 2.125 447,319 -0.05(-2.10%)
May 19, 2005 2.230 2.262 2.164 2.171 258,635 -0.06(-2.52%)
May 18, 2005 2.230 2.230 2.143 2.227 237,439 +0.02(+0.96%)
May 17, 2005 2.181 2.252 2.167 2.206 256,215 +0.01(+0.64%)
May 16, 2005 2.244 2.297 2.178 2.192 322,572 -0.07(-3.26%)
May 13, 2005 2.241 2.294 2.178 2.266 393,241 +0.09(+4.03%)
May 12, 2005 2.332 2.346 2.164 2.178 398,638 -0.11(-4.62%)
May 11, 2005 2.332 2.336 2.255 2.283 274,444 -0.07(-2.84%)
May 10, 2005 2.403 2.403 2.322 2.350 436,131 -0.04(-1.76%)
May 09, 2005 2.343 2.420 2.273 2.392 377,357 +0.03(+1.34%)
May 06, 2005 2.353 2.388 2.353 2.360 268,892 +0.00(+0.00%)
May 05, 2005 2.385 2.385 2.346 2.360 752,822 -0.01(-0.44%)
May 04, 2005 2.357 2.378 2.339 2.371 654,839 +0.00(+0.00%)
May 03, 2005 2.399 2.399 2.346 2.371 583,522 -0.01(-0.59%)
May 02, 2005 2.406 2.417 2.329 2.385 456,182 -0.03(-1.16%)
Apr 29, 2005 2.406 2.413 2.343 2.413 389,648 +0.02(+0.73%)
Apr 28, 2005 2.438 2.441 2.396 2.396 438,869 -0.05(-1.87%)
Apr 27, 2005 2.445 2.494 2.434 2.441 215,830 -0.00(-0.14%)
Apr 26, 2005 2.424 2.480 2.406 2.445 268,724 +0.00(+0.14%)
Apr 25, 2005 2.441 2.483 2.420 2.441 474,602 -0.04(-1.42%)
Apr 22, 2005 2.459 2.497 2.410 2.476 472,976 -0.00(-0.14%)
Apr 21, 2005 2.480 2.511 2.417 2.480 780,275 +0.00(+0.14%)
Apr 20, 2005 2.494 2.529 2.441 2.476 771,489 +0.01(+0.57%)
Apr 19, 2005 2.497 2.554 2.424 2.462 907,223 -0.03(-1.27%)
Apr 18, 2005 2.504 2.529 2.494 2.494 402,542 -0.01(-0.56%)
Apr 15, 2005 2.698 2.701 2.494 2.508 1,358,582 -0.16(-6.05%)
Apr 14, 2005 2.733 2.763 2.652 2.669 911,601 -0.08(-2.94%)
Apr 13, 2005 2.771 2.799 2.750 2.750 439,382 -0.05(-1.76%)
Apr 12, 2005 2.813 2.845 2.771 2.799 1,642,186 -0.04(-1.24%)
Apr 11, 2005 2.856 2.912 2.792 2.835 442,445 -0.05(-1.71%)
Apr 08, 2005 2.757 2.912 2.715 2.884 1,011,724 +0.10(+3.53%)
Apr 07, 2005 2.796 2.796 2.726 2.785 409,172 +0.02(+0.63%)
Apr 06, 2005 2.768 2.799 2.722 2.768 260,776 -0.01(-0.51%)
Apr 05, 2005 2.803 2.842 2.712 2.782 589,211 -0.05(-1.61%)
Apr 04, 2005 2.806 2.842 2.764 2.828 725,997 +0.03(+1.00%)
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.