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

Cal-Maine Foods IN (NQ: CALM )

56.80 -0.72 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2002 0.5708 0.5796 0.5374 0.5620 83,701 +0.00(+0.31%)
Oct 30, 2002 0.5760 0.5760 0.5515 0.5602 52,954 -0.02(-3.04%)
Oct 29, 2002 0.5971 0.5971 0.5778 0.5778 206,691 -0.02(-3.24%)
Oct 28, 2002 0.6147 0.6147 0.5936 0.5971 104,769 -0.02(-2.86%)
Oct 25, 2002 0.6252 0.6252 0.6147 0.6147 17,081 +0.01(+1.45%)
Oct 24, 2002 0.6041 0.6059 0.6041 0.6059 16,933 +0.01(+1.47%)
Oct 23, 2002 0.5971 0.5971 0.5971 0.5971 0 +0.00(+0.00%)
Oct 22, 2002 0.5989 0.5989 0.5971 0.5971 1,708 -0.00(-0.29%)
Oct 21, 2002 0.5971 0.5989 0.5883 0.5989 9,110 -0.02(-2.57%)
Oct 18, 2002 0.6147 0.6147 0.6147 0.6147 1,138 +0.02(+3.86%)
Oct 17, 2002 0.5936 0.5936 0.5919 0.5919 1,138 -0.02(-3.44%)
Oct 16, 2002 0.6463 0.6463 0.6006 0.6129 264,770 -0.04(-5.68%)
Oct 15, 2002 0.6516 0.6516 0.6498 0.6498 14,234 -0.01(-1.31%)
Oct 14, 2002 0.6428 0.6726 0.6428 0.6584 71,744 +0.03(+4.43%)
Oct 11, 2002 0.6305 0.6305 0.6305 0.6305 0 +0.00(+0.00%)
Oct 10, 2002 0.6393 0.6674 0.6235 0.6305 33,025 -0.02(-2.97%)
Oct 09, 2002 0.6674 0.6674 0.6498 0.6498 306,336 -0.02(-2.63%)
Oct 08, 2002 0.6674 0.6674 0.6674 0.6674 4,555 +0.01(+1.60%)
Oct 07, 2002 0.6603 0.6674 0.6568 0.6568 88,256 -0.00(-0.27%)
Oct 04, 2002 0.6586 0.6586 0.6586 0.6586 18,220 +0.00(+0.54%)
Oct 03, 2002 0.6445 0.6551 0.6445 0.6551 5,124 +0.02(+3.61%)
Oct 02, 2002 0.6322 0.6322 0.6322 0.6322 7,971 -0.01(-1.37%)
Oct 01, 2002 0.6428 0.6428 0.6410 0.6410 4,555 +0.00(+0.25%)
Sep 30, 2002 0.6050 0.6410 0.5990 0.6394 211,246 +0.04(+6.61%)
Sep 27, 2002 0.5998 0.5998 0.5998 0.5998 0 +0.00(+0.00%)
Sep 26, 2002 0.5989 0.5998 0.5989 0.5998 37,580 +0.00(+0.42%)
Sep 25, 2002 0.5973 0.5973 0.5973 0.5973 8,540 +0.00(+0.02%)
Sep 24, 2002 0.6006 0.6059 0.5971 0.5971 6,832 +0.01(+1.19%)
Sep 23, 2002 0.5883 0.5901 0.5883 0.5901 2,277 -0.01(-1.18%)
Sep 20, 2002 0.6024 0.6024 0.5971 0.5971 6,832 -0.01(-0.87%)
Sep 19, 2002 0.6024 0.6024 0.6024 0.6024 569 +0.01(+0.88%)
Sep 18, 2002 0.5971 0.5971 0.5971 0.5971 0 +0.00(+0.00%)
Sep 17, 2002 0.5971 0.5971 0.5971 0.5971 26,761 +0.00(+0.00%)
Sep 16, 2002 0.5883 0.5971 0.5883 0.5971 30,178 +0.01(+1.49%)
Sep 13, 2002 0.5883 0.5883 0.5883 0.5883 0 +0.00(+0.00%)
Sep 12, 2002 0.6024 0.6024 0.5831 0.5883 190,179 -0.01(-1.47%)
Sep 11, 2002 0.5971 0.5971 0.5971 0.5971 2,277 -0.00(-0.58%)
Sep 10, 2002 0.6129 0.6197 0.5813 0.6006 19,928 -0.02(-2.81%)
Sep 09, 2002 0.5973 0.6180 0.5971 0.6180 10,249 +0.02(+2.89%)
Sep 06, 2002 0.6445 0.6445 0.6006 0.6006 43,274 -0.03(-5.00%)
Sep 05, 2002 0.6588 0.6588 0.6322 0.6322 50,676 -0.03(-4.00%)
Sep 04, 2002 0.6639 0.6639 0.6586 0.6586 15,373 -0.01(-1.06%)
Sep 03, 2002 0.6656 0.6656 0.6656 0.6656 0 +0.00(+0.00%)
Aug 30, 2002 0.6656 0.6656 0.6656 0.6656 0 +0.00(+0.00%)
Aug 29, 2002 0.6656 0.6656 0.6656 0.6656 0 +0.00(+0.00%)
Aug 28, 2002 0.6726 0.6762 0.6656 0.6656 51,815 +0.00(+0.00%)
Aug 27, 2002 0.6674 0.6674 0.6674 0.6656 18,220 -0.01(-0.79%)
Aug 26, 2002 0.6709 0.6709 0.6709 0.6709 7,402 +0.01(+1.06%)
Aug 23, 2002 0.6674 0.6674 0.6586 0.6639 21,637 -0.01(-1.82%)
Aug 22, 2002 0.6779 0.6779 0.6762 0.6762 15,373 +0.01(+1.32%)
Aug 21, 2002 0.6762 0.6762 0.6674 0.6674 421,924 -0.01(-1.32%)
Aug 20, 2002 0.6726 0.6763 0.6674 0.6763 13,096 +0.00(+0.55%)
Aug 16, 2002 0.6691 0.6726 0.6586 0.6726 21,067 -0.01(-1.29%)
Aug 15, 2002 0.6814 0.6814 0.6814 0.6814 0 +0.00(+0.00%)
Aug 14, 2002 0.6937 0.6937 0.6814 0.6814 13,665 +0.00(+0.52%)
Aug 13, 2002 0.6691 0.6779 0.6498 0.6779 288,685 +0.00(+0.00%)
Aug 12, 2002 0.6639 0.6779 0.6639 0.6779 18,220 -0.02(-3.50%)
Aug 07, 2002 0.7182 0.7182 0.7025 0.7025 21,637 -0.01(-1.23%)
Aug 06, 2002 0.7113 0.7157 0.7113 0.7113 111,032 -0.00(-0.02%)
Aug 05, 2002 0.7236 0.7271 0.7095 0.7114 15,544,587 -0.01(-1.20%)
Aug 02, 2002 0.7287 0.7287 0.7201 0.7201 13,665 +0.00(+0.49%)
Aug 01, 2002 0.7218 0.7260 0.7165 0.7165 35,872 +0.00(+0.00%)
Jul 31, 2002 0.7130 0.7288 0.7095 0.7165 200,997 +0.01(+0.74%)
Jul 30, 2002 0.7130 0.7341 0.7095 0.7113 26,192 +0.00(+0.25%)
Jul 29, 2002 0.7078 0.7113 0.7078 0.7095 19,359 +0.01(+1.00%)
Jul 26, 2002 0.6902 0.7077 0.6884 0.7025 11,387 +0.01(+1.27%)
Jul 25, 2002 0.6937 0.6937 0.6937 0.6937 2,846 +0.00(+0.00%)
Jul 24, 2002 0.7095 0.7095 0.6779 0.6937 97,936 -0.02(-2.71%)
Jul 23, 2002 0.7130 0.7130 0.7025 0.7130 284,130 +0.00(+0.00%)
Jul 22, 2002 0.7130 0.7130 0.7130 0.7130 11,387 +0.00(+0.00%)
Jul 19, 2002 0.7130 0.7130 0.7130 0.7130 23,345 +0.01(+2.01%)
Jul 17, 2002 0.6884 0.6990 0.6867 0.6990 12,526 +0.01(+2.05%)
Jul 12, 2002 0.6762 0.6849 0.6762 0.6849 68,327 +0.01(+1.30%)
Jul 11, 2002 0.6762 0.6762 0.6762 0.6762 1,708 +0.00(+0.00%)
Jul 10, 2002 0.6656 0.6814 0.6656 0.6762 17,081 +0.03(+4.05%)
Jul 09, 2002 0.6498 0.6498 0.6498 0.6498 3,985 -0.01(-1.07%)
Jul 08, 2002 0.6480 0.6568 0.6480 0.6568 36,441 +0.01(+1.36%)
Jul 05, 2002 0.6480 0.6480 0.6480 0.6480 5,693 +0.00(+0.27%)
Jul 04, 2002 0.6445 0.6463 0.6182 0.6463 15,943 +0.00(+0.00%)
Jul 03, 2002 0.6445 0.6463 0.6182 0.6463 15,943 -0.00(-0.27%)
Jul 02, 2002 0.6377 0.6481 0.6375 0.6481 23,345 +0.01(+1.65%)
Jul 01, 2002 0.6375 0.6375 0.6375 0.6375 1,138 -0.01(-1.36%)
Jun 28, 2002 0.6674 0.6762 0.6463 0.6463 31,316 -0.05(-7.77%)
Jun 27, 2002 0.6762 0.7007 0.6463 0.7007 29,039 +0.01(+2.05%)
Jun 26, 2002 0.7095 0.7095 0.6867 0.6867 32,455 -0.02(-3.46%)
Jun 25, 2002 0.7113 0.7113 0.7113 0.7113 7,402 +0.01(+1.76%)
Jun 21, 2002 0.7025 0.7025 0.6972 0.6990 10,818 -0.07(-8.72%)
Jun 20, 2002 0.6762 0.7657 0.6762 0.7657 80,854 +0.10(+14.74%)
Jun 19, 2002 0.6674 0.6674 0.6674 0.6674 100,214 +0.01(+1.06%)
Jun 18, 2002 0.6551 0.6603 0.6429 0.6603 10,818 +0.02(+2.73%)
Jun 17, 2002 0.6320 0.6428 0.6320 0.6428 10,818 +0.02(+2.81%)
Jun 14, 2002 0.6006 0.6252 0.5989 0.6252 15,943 +0.02(+4.09%)
Jun 12, 2002 0.6005 0.6006 0.5743 0.6006 74,591 +0.03(+4.59%)
Jun 11, 2002 0.5743 0.5743 0.5743 0.5743 0 +0.00(+0.00%)
Jun 10, 2002 0.5743 0.5743 0.5743 0.5743 0 +0.00(+0.00%)
Jun 07, 2002 0.5883 0.5901 0.5743 0.5743 97,367 -0.02(-2.68%)
Jun 06, 2002 0.5796 0.5901 0.5638 0.5901 126,975 +0.00(+0.30%)
Jun 05, 2002 0.5620 0.5883 0.5620 0.5883 32,455 -0.04(-6.69%)
May 31, 2002 0.6164 0.6322 0.6041 0.6305 30,178 +0.07(+13.25%)
May 28, 2002 0.5796 0.5796 0.5567 0.5567 6,263 -0.01(-2.46%)
May 27, 2002 0.5708 0.5708 0.5708 0.5708 9,679 +0.00(+0.00%)
May 24, 2002 0.5708 0.5708 0.5708 0.5708 9,679 +0.01(+1.56%)
May 23, 2002 0.5620 0.5760 0.5357 0.5620 53,523 +0.02(+3.23%)
May 22, 2002 0.5710 0.5760 0.5444 0.5444 50,676 -0.04(-6.06%)
May 21, 2002 0.6024 0.6024 0.5444 0.5796 11,387 -0.02(-2.94%)
May 20, 2002 0.5286 0.6112 0.5286 0.5971 30,747 +0.08(+15.25%)
May 17, 2002 0.5602 0.5708 0.5181 0.5181 63,203 -0.05(-9.51%)
May 16, 2002 0.6235 0.6235 0.5725 0.5725 99,644 -0.03(-5.51%)
May 15, 2002 0.6006 0.6217 0.5954 0.6059 146,335 +0.00(+0.29%)
May 14, 2002 0.6322 0.6410 0.6024 0.6041 320,002 -0.03(-4.44%)
May 13, 2002 0.6516 0.6674 0.6129 0.6322 33,594 +0.00(+0.00%)
May 10, 2002 0.6324 0.6324 0.6322 0.6322 86,548 +0.00(+0.00%)
May 09, 2002 0.6322 0.6322 0.6322 0.6322 0 +0.00(+0.00%)
May 08, 2002 0.6322 0.6674 0.6322 0.6322 11,957 +0.02(+2.86%)
May 07, 2002 0.6340 0.6340 0.6147 0.6147 32,455 -0.04(-5.41%)
May 06, 2002 0.6849 0.6849 0.6147 0.6498 220,357 -0.03(-4.88%)
May 03, 2002 0.6849 0.6849 0.6832 0.6832 9,110 -0.01(-1.27%)
May 02, 2002 0.6849 0.7025 0.6849 0.6920 64,342 -0.01(-1.50%)
May 01, 2002 0.7025 0.7288 0.7007 0.7025 107,616 +0.00(+0.00%)
Apr 30, 2002 0.6678 0.7025 0.6678 0.7025 11,387 +0.00(+0.00%)
Apr 29, 2002 0.6779 0.7025 0.6603 0.7025 27,900 +0.01(+2.04%)
Apr 26, 2002 0.6884 0.6884 0.6884 0.6884 0 +0.00(+0.00%)
Apr 25, 2002 0.6674 0.7165 0.6674 0.6884 84,271 +0.02(+3.16%)
Apr 24, 2002 0.6674 0.6674 0.6674 0.6674 5,693 +0.00(+0.00%)
Apr 23, 2002 0.6675 0.6675 0.6674 0.6674 11,957 +0.00(+0.00%)
Apr 22, 2002 0.6762 0.6762 0.6674 0.6674 37,010 +0.00(+0.00%)
Apr 19, 2002 0.6674 0.6762 0.6674 0.6674 46,690 +0.00(+0.00%)
Apr 18, 2002 0.6762 0.6762 0.6674 0.6674 2,846 -0.00(-0.52%)
Apr 17, 2002 0.6586 0.6762 0.6586 0.6709 89,395 +0.03(+4.66%)
Apr 16, 2002 0.6322 0.6516 0.6322 0.6410 13,096 +0.01(+1.39%)
Apr 15, 2002 0.6375 0.6375 0.6322 0.6322 14,234 -0.02(-2.96%)
Apr 12, 2002 0.6516 0.6516 0.6516 0.6516 6,263 +0.01(+1.64%)
Apr 11, 2002 0.6410 0.6410 0.6410 0.6410 0 +0.00(+0.00%)
Apr 10, 2002 0.6410 0.6410 0.6322 0.6410 64,342 +0.02(+2.82%)
Apr 09, 2002 0.6406 0.6406 0.6182 0.6235 78,007 -0.01(-1.66%)
Apr 08, 2002 0.6393 0.6639 0.6322 0.6340 59,217 -0.03(-5.00%)
Apr 05, 2002 0.6498 0.6674 0.6498 0.6674 11,957 +0.04(+5.56%)
Apr 04, 2002 0.6322 0.6410 0.6024 0.6322 47,260 +0.01(+1.70%)
Apr 03, 2002 0.6322 0.6322 0.6217 0.6217 6,263 -0.00(-0.28%)
Apr 02, 2002 0.6270 0.6270 0.6235 0.6235 45,551 -0.01(-1.66%)
Apr 01, 2002 0.6358 0.6358 0.6340 0.6340 1,138 +0.00(+0.00%)
Mar 29, 2002 0.6340 0.6340 0.6340 0.6340 52,954 +0.00(+0.00%)
Mar 28, 2002 0.6340 0.6340 0.6340 0.6340 52,954 +0.00(+0.28%)
Mar 27, 2002 0.6674 0.6674 0.6322 0.6322 81,424 -0.03(-4.00%)
Mar 26, 2002 0.6586 0.6586 0.6586 0.6586 100,783 +0.01(+1.35%)
Mar 25, 2002 0.6375 0.6691 0.6375 0.6498 62,064 +0.02(+2.78%)
Mar 22, 2002 0.6147 0.6323 0.6147 0.6322 11,387 -0.01(-0.83%)
Mar 21, 2002 0.6147 0.6375 0.6147 0.6375 6,832 +0.03(+5.22%)
Mar 20, 2002 0.6059 0.6061 0.6059 0.6059 24,484 -0.03(-4.17%)
Mar 19, 2002 0.5883 0.6322 0.5883 0.6322 121,851 +0.04(+6.51%)
Mar 18, 2002 0.5954 0.5954 0.5936 0.5936 10,818 +0.00(+0.00%)
Mar 15, 2002 0.5883 0.5936 0.5883 0.5936 17,651 +0.01(+2.42%)
Mar 14, 2002 0.5796 0.5796 0.5796 0.5796 0 +0.00(+0.00%)
Mar 13, 2002 0.5708 0.5936 0.5708 0.5796 235,161 +0.02(+3.13%)
Mar 12, 2002 0.5620 0.5620 0.5620 0.5620 4,555 -0.01(-1.54%)
Mar 11, 2002 0.5532 0.5708 0.5532 0.5708 19,359 +0.00(+0.62%)
Mar 08, 2002 0.5638 0.5673 0.5620 0.5673 38,149 +0.00(+0.62%)
Mar 07, 2002 0.5464 0.5638 0.5462 0.5638 7,971 +0.02(+3.22%)
Mar 06, 2002 0.5462 0.5462 0.5462 0.5462 0 +0.00(+0.00%)
Mar 05, 2002 0.5532 0.5532 0.5462 0.5462 7,402 +0.00(+0.32%)
Mar 04, 2002 0.5447 0.5447 0.5444 0.5444 18,790 -0.02(-3.12%)
Mar 01, 2002 0.5532 0.5620 0.5444 0.5620 12,526 +0.01(+1.59%)
Feb 28, 2002 0.5620 0.5620 0.5532 0.5532 51,815 -0.01(-1.56%)
Feb 27, 2002 0.5602 0.5620 0.5602 0.5620 2,277 +0.02(+4.58%)
Feb 26, 2002 0.5357 0.5374 0.5357 0.5374 9,679 +0.00(+0.30%)
Feb 25, 2002 0.5358 0.5358 0.5358 0.5358 569 +0.00(+0.03%)
Feb 22, 2002 0.5269 0.5515 0.5181 0.5357 47,260 -0.01(-0.97%)
Feb 21, 2002 0.5269 0.5409 0.5234 0.5409 24,484 +0.01(+1.65%)
Feb 20, 2002 0.5427 0.5532 0.5321 0.5321 75,730 -0.01(-1.94%)
Feb 19, 2002 0.5462 0.5462 0.5409 0.5427 3,416 -0.00(-0.32%)
Feb 18, 2002 0.5497 0.5497 0.5444 0.5444 6,832 +0.00(+0.00%)
Feb 15, 2002 0.5497 0.5497 0.5444 0.5444 6,832 -0.01(-1.59%)
Feb 14, 2002 0.5708 0.5708 0.5532 0.5532 13,096 -0.01(-0.94%)
Feb 13, 2002 0.5471 0.5708 0.5471 0.5585 19,359 -0.01(-2.15%)
Feb 12, 2002 0.5708 0.5708 0.5708 0.5708 0 +0.00(+0.00%)
Feb 11, 2002 0.5708 0.5708 0.5708 0.5708 8,540 +0.02(+4.50%)
Feb 08, 2002 0.5479 0.5479 0.5462 0.5462 62,633 +0.00(+0.32%)
Feb 07, 2002 0.5620 0.5620 0.5444 0.5444 13,665 -0.03(-4.62%)
Feb 06, 2002 0.5444 0.5708 0.5444 0.5708 252,813 +0.02(+3.17%)
Feb 05, 2002 0.5534 0.5534 0.5532 0.5532 21,067 +0.00(+0.00%)
Feb 04, 2002 0.5550 0.5550 0.5532 0.5532 19,928 -0.01(-1.56%)
Feb 01, 2002 0.5620 0.5708 0.5532 0.5620 117,296 +0.00(+0.00%)
Jan 31, 2002 0.5681 0.5681 0.5444 0.5620 15,943 -0.01(-1.54%)
Jan 30, 2002 0.5443 0.5708 0.5321 0.5708 35,872 +0.05(+9.06%)
Jan 29, 2002 0.6235 0.6235 0.4742 0.5234 72,883 -0.10(-16.55%)
Jan 28, 2002 0.6322 0.6325 0.6270 0.6272 49,537 -0.01(-0.80%)
Jan 25, 2002 0.6463 0.6568 0.6270 0.6322 65,480 -0.00(-0.02%)
Jan 24, 2002 0.6498 0.6498 0.6322 0.6324 20,498 -0.01(-1.35%)
Jan 23, 2002 0.6410 0.6867 0.6410 0.6410 78,577 -0.02(-2.67%)
Jan 22, 2002 0.6779 0.6779 0.6586 0.6586 5,124 -0.02(-2.85%)
Jan 21, 2002 0.6445 0.6937 0.6445 0.6779 60,925 +0.00(+0.00%)
Jan 18, 2002 0.6445 0.6937 0.6445 0.6779 60,925 +0.05(+7.82%)
Jan 17, 2002 0.6287 0.6287 0.6287 0.6287 22,775 -0.01(-1.92%)
Jan 16, 2002 0.6235 0.6410 0.6129 0.6410 29,608 +0.02(+3.69%)
Jan 15, 2002 0.6410 0.6410 0.6182 0.6182 31,886 -0.01(-2.22%)
Jan 14, 2002 0.6533 0.6586 0.6322 0.6322 41,566 -0.03(-4.00%)
Jan 11, 2002 0.6498 0.6586 0.6445 0.6586 97,367 +0.00(+0.54%)
Jan 10, 2002 0.6498 0.6674 0.6498 0.6551 18,220 +0.02(+3.04%)
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.