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

Cal-Maine Foods IN (NQ: CALM )

56.87 -1.24 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2007 8.618 8.618 8.403 8.557 1,420,675 -0.01(-0.13%)
Oct 30, 2007 8.414 8.589 8.260 8.568 920,708 +0.07(+0.80%)
Oct 29, 2007 8.596 8.721 8.407 8.500 1,225,312 -0.06(-0.75%)
Oct 26, 2007 8.575 8.628 8.482 8.564 1,640,176 +0.17(+2.04%)
Oct 25, 2007 8.435 8.639 8.296 8.392 954,958 -0.02(-0.25%)
Oct 24, 2007 8.575 8.643 8.232 8.414 1,211,589 -0.16(-1.88%)
Oct 23, 2007 8.571 8.614 8.385 8.575 1,405,004 +0.21(+2.52%)
Oct 22, 2007 8.110 8.457 7.906 8.364 1,914,231 -0.03(-0.34%)
Oct 19, 2007 9.175 9.175 8.353 8.392 1,789,241 -0.80(-8.67%)
Oct 18, 2007 9.039 9.193 8.950 9.189 1,225,049 +0.08(+0.82%)
Oct 17, 2007 9.400 9.404 9.057 9.114 1,263,933 -0.16(-1.73%)
Oct 16, 2007 9.268 9.361 8.989 9.275 1,998,953 -0.11(-1.22%)
Oct 15, 2007 9.651 9.701 9.268 9.390 1,441,582 -0.17(-1.76%)
Oct 12, 2007 8.632 9.651 8.632 9.558 2,783,996 +0.74(+8.35%)
Oct 11, 2007 10.27 10.27 8.585 8.821 2,949,559 -1.35(-13.25%)
Oct 10, 2007 10.12 10.28 9.976 10.17 1,429,994 +0.07(+0.67%)
Oct 09, 2007 10.28 10.28 9.854 10.10 2,304,291 -0.09(-0.84%)
Oct 08, 2007 9.908 10.27 9.654 10.19 1,391,687 +0.37(+3.79%)
Oct 05, 2007 9.558 9.962 9.472 9.815 1,496,030 +0.40(+4.25%)
Oct 04, 2007 9.168 9.579 9.104 9.415 1,006,351 +0.30(+3.25%)
Oct 03, 2007 9.651 9.651 9.114 9.118 1,531,391 -0.54(-5.59%)
Oct 02, 2007 8.846 9.904 8.192 9.658 4,458,965 +0.81(+9.22%)
Oct 01, 2007 9.293 9.293 8.618 8.843 2,279,183 -0.18(-1.98%)
Sep 28, 2007 8.643 9.161 8.403 9.021 1,546,043 +0.44(+5.08%)
Sep 27, 2007 8.678 8.703 8.578 8.585 668,240 +0.02(+0.25%)
Sep 26, 2007 8.825 8.993 8.467 8.564 1,485,642 -0.17(-1.92%)
Sep 25, 2007 8.400 8.736 8.400 8.732 1,053,398 +0.33(+3.96%)
Sep 24, 2007 8.292 8.614 8.221 8.400 872,091 +0.19(+2.31%)
Sep 21, 2007 8.039 8.403 8.003 8.210 1,685,869 +0.25(+3.10%)
Sep 20, 2007 7.374 8.035 7.374 7.963 1,094,231 +0.58(+7.79%)
Sep 19, 2007 7.881 8.182 7.131 7.388 2,281,410 -0.40(-5.18%)
Sep 18, 2007 7.563 7.910 7.488 7.792 794,576 +0.29(+3.81%)
Sep 17, 2007 7.670 7.670 7.456 7.506 404,755 -0.12(-1.55%)
Sep 14, 2007 7.524 7.720 7.388 7.624 499,832 -0.01(-0.09%)
Sep 13, 2007 7.828 7.863 7.524 7.631 627,410 -0.16(-2.02%)
Sep 12, 2007 7.595 7.953 7.542 7.788 807,491 +0.20(+2.59%)
Sep 11, 2007 7.406 7.756 7.270 7.592 1,106,802 +0.23(+3.06%)
Sep 10, 2007 7.199 7.392 7.124 7.367 744,278 +0.15(+2.13%)
Sep 07, 2007 7.220 7.274 7.002 7.213 837,659 -0.23(-3.03%)
Sep 06, 2007 7.420 7.542 7.302 7.438 741,111 +0.03(+0.39%)
Sep 05, 2007 7.145 7.488 7.081 7.409 1,141,099 +0.18(+2.47%)
Sep 04, 2007 7.081 7.388 7.006 7.231 1,269,363 +0.16(+2.22%)
Aug 31, 2007 6.970 7.113 6.863 7.074 458,674 +0.14(+2.01%)
Aug 30, 2007 6.859 6.988 6.723 6.934 701,839 +0.12(+1.73%)
Aug 29, 2007 6.527 6.870 6.509 6.816 965,618 +0.31(+4.84%)
Aug 28, 2007 6.791 6.802 6.444 6.502 937,173 -0.35(-5.11%)
Aug 27, 2007 7.045 7.048 6.713 6.852 803,955 -0.15(-2.09%)
Aug 24, 2007 6.952 7.106 6.784 6.998 1,122,103 -0.04(-0.56%)
Aug 23, 2007 6.602 7.070 6.527 7.038 1,637,994 +0.51(+7.83%)
Aug 22, 2007 6.291 6.637 6.133 6.527 1,325,083 +0.32(+5.18%)
Aug 21, 2007 5.712 6.319 5.712 6.205 1,108,573 +0.36(+6.18%)
Aug 20, 2007 5.629 5.883 5.451 5.844 973,796 +0.28(+4.94%)
Aug 17, 2007 5.898 6.105 5.547 5.569 1,104,236 -0.04(-0.76%)
Aug 16, 2007 5.597 5.819 5.218 5.612 1,783,111 -0.05(-0.82%)
Aug 15, 2007 5.969 6.162 5.537 5.658 1,205,442 -0.34(-5.72%)
Aug 14, 2007 5.930 6.069 5.726 6.001 1,422,048 +0.14(+2.44%)
Aug 13, 2007 5.712 6.244 5.712 5.858 1,656,084 +0.25(+4.46%)
Aug 10, 2007 5.208 5.747 4.961 5.608 2,551,974 +0.40(+7.61%)
Aug 09, 2007 6.273 6.280 5.183 5.211 4,047,092 -1.24(-19.22%)
Aug 08, 2007 7.531 7.545 6.255 6.452 3,654,266 -0.93(-12.63%)
Aug 07, 2007 7.227 7.531 7.048 7.384 1,905,377 +0.14(+1.92%)
Aug 06, 2007 6.827 7.327 6.627 7.245 1,831,180 +0.46(+6.80%)
Aug 03, 2007 6.780 6.916 6.587 6.784 1,368,586 +0.15(+2.32%)
Aug 02, 2007 6.630 6.773 6.509 6.630 1,132,259 +0.14(+2.20%)
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.