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

Cal-Maine Foods IN (NQ: CALM )

57.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 31, 2004 3.776 3.909 3.776 3.800 543,491 -0.01(-0.18%)
Aug 30, 2004 3.952 3.952 3.769 3.808 525,555 -0.09(-2.34%)
Aug 27, 2004 3.800 3.952 3.800 3.899 746,766 +0.07(+1.83%)
Aug 26, 2004 3.758 3.952 3.709 3.829 944,063 +0.06(+1.68%)
Aug 25, 2004 3.674 3.776 3.660 3.765 877,728 +0.04(+0.94%)
Aug 24, 2004 3.811 3.895 3.621 3.730 1,162,997 -0.14(-3.54%)
Aug 23, 2004 3.990 3.990 3.864 3.867 438,437 -0.11(-2.74%)
Aug 20, 2004 4.036 4.074 3.864 3.976 837,585 -0.03(-0.79%)
Aug 19, 2004 4.008 4.131 4.008 4.008 869,756 +0.00(+0.00%)
Aug 18, 2004 3.902 4.194 3.864 4.008 1,761,301 +0.13(+3.26%)
Aug 17, 2004 3.649 3.934 3.621 3.881 2,275,602 +0.24(+6.66%)
Aug 16, 2004 3.681 3.685 3.576 3.639 610,680 +0.06(+1.57%)
Aug 13, 2004 3.593 3.678 3.516 3.583 673,029 -0.07(-1.83%)
Aug 12, 2004 3.741 3.741 3.586 3.649 763,563 -0.09(-2.44%)
Aug 11, 2004 3.621 3.786 3.442 3.741 1,270,613 +0.05(+1.43%)
Aug 10, 2004 3.916 3.952 3.628 3.688 1,848,268 -0.21(-5.32%)
Aug 09, 2004 4.204 4.204 3.822 3.895 984,490 -0.14(-3.57%)
Aug 06, 2004 4.036 4.145 3.934 4.039 1,129,687 +0.00(+0.00%)
Aug 05, 2004 4.198 4.296 3.934 4.039 1,077,302 -0.21(-4.96%)
Aug 04, 2004 4.148 4.285 4.148 4.250 1,486,700 -0.02(-0.49%)
Aug 03, 2004 4.528 4.608 4.173 4.271 5,229,643 +0.23(+5.65%)
Aug 02, 2004 4.018 4.152 4.001 4.043 943,209 -0.12(-2.87%)
Jul 30, 2004 3.832 4.190 3.832 4.162 2,288,413 +0.30(+7.73%)
Jul 29, 2004 4.053 4.053 3.797 3.864 1,496,380 -0.07(-1.79%)
Jul 28, 2004 3.934 4.018 3.853 3.934 803,137 -0.05(-1.15%)
Jul 27, 2004 3.881 4.022 3.864 3.980 1,098,939 +0.14(+3.66%)
Jul 26, 2004 3.976 4.018 3.786 3.839 953,458 -0.01(-0.18%)
Jul 23, 2004 3.846 3.955 3.797 3.846 1,184,634 -0.07(-1.79%)
Jul 22, 2004 3.948 4.039 3.741 3.916 1,684,566 -0.12(-3.04%)
Jul 21, 2004 4.215 4.285 4.039 4.039 1,168,691 -0.19(-4.56%)
Jul 20, 2004 4.194 4.320 4.110 4.233 1,830,901 +0.10(+2.38%)
Jul 19, 2004 4.759 4.759 4.057 4.134 4,044,724 -0.58(-12.23%)
Jul 16, 2004 4.900 5.009 4.675 4.710 1,680,865 -0.18(-3.73%)
Jul 15, 2004 5.093 5.107 4.840 4.893 1,675,740 -0.12(-2.45%)
Jul 14, 2004 5.076 5.220 4.963 5.016 3,510,343 -0.12(-2.39%)
Jul 13, 2004 5.532 5.553 5.054 5.139 5,034,339 -0.35(-6.34%)
Jul 12, 2004 5.515 5.775 5.462 5.486 15,617,470 +0.54(+10.86%)
Jul 09, 2004 5.149 5.262 4.780 4.949 2,278,164 -0.14(-2.76%)
Jul 08, 2004 5.511 5.511 4.991 5.090 2,136,953 -0.27(-4.98%)
Jul 07, 2004 5.378 5.792 5.286 5.357 6,800,899 +0.06(+1.06%)
Jul 06, 2004 4.809 5.342 4.745 5.300 3,022,938 +0.54(+11.28%)
Jul 02, 2004 4.763 4.868 4.742 4.763 461,213 -0.05(-1.09%)
Jul 01, 2004 4.900 4.953 4.745 4.816 901,073 -0.10(-2.07%)
Jun 30, 2004 4.868 4.960 4.791 4.917 1,763,712 +0.03(+0.57%)
Jun 29, 2004 4.780 5.051 4.777 4.889 1,400,151 -0.01(-0.14%)
Jun 28, 2004 5.213 5.213 4.763 4.896 1,688,267 -0.22(-4.39%)
Jun 25, 2004 5.255 5.255 4.373 5.121 4,251,416 +0.02(+0.48%)
Jun 24, 2004 5.290 5.374 5.079 5.097 1,878,161 -0.16(-3.07%)
Jun 23, 2004 5.371 5.508 5.195 5.258 4,337,680 +0.18(+3.53%)
Jun 22, 2004 4.988 5.146 4.868 5.079 959,152 +0.12(+2.34%)
Jun 21, 2004 5.009 5.195 4.851 4.963 1,893,820 -0.02(-0.35%)
Jun 18, 2004 4.566 5.040 4.549 4.981 1,993,180 +0.41(+9.08%)
Jun 17, 2004 4.580 4.594 4.482 4.566 502,209 -0.02(-0.46%)
Jun 16, 2004 4.640 4.640 4.507 4.587 575,662 +0.01(+0.23%)
Jun 15, 2004 4.566 4.612 4.528 4.577 462,636 +0.01(+0.31%)
Jun 14, 2004 4.633 4.633 4.391 4.563 756,731 +0.02(+0.39%)
Jun 10, 2004 4.587 4.615 4.464 4.545 536,373 +0.03(+0.70%)
Jun 09, 2004 4.496 4.619 4.405 4.514 743,065 +0.02(+0.39%)
Jun 08, 2004 4.566 4.619 4.391 4.496 1,004,704 -0.05(-1.16%)
Jun 07, 2004 4.605 4.714 4.478 4.549 826,767 -0.05(-1.14%)
Jun 04, 2004 4.914 4.984 4.471 4.601 2,011,970 -0.31(-6.29%)
Jun 03, 2004 4.917 5.016 4.784 4.910 852,674 -0.10(-2.03%)
Jun 02, 2004 5.234 5.234 4.970 5.012 1,376,236 -0.06(-1.18%)
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.