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

Cal-Maine Foods IN (NQ: CALM )

57.38 +0.30 (+0.53%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 28, 2003 3.395 3.734 3.353 3.706 972,254 +0.35(+10.53%)
Nov 26, 2003 3.240 3.404 3.233 3.353 899,581 +0.12(+3.86%)
Nov 25, 2003 3.210 3.246 3.040 3.228 433,682 +0.09(+2.74%)
Nov 24, 2003 3.231 3.240 2.889 3.142 1,151,779 -0.02(-0.61%)
Nov 21, 2003 3.126 3.214 3.030 3.161 1,234,826 +0.03(+1.12%)
Nov 20, 2003 3.381 3.416 3.091 3.126 1,041,105 -0.27(-7.96%)
Nov 19, 2003 3.398 3.425 3.246 3.397 3,382,946 +0.07(+2.22%)
Nov 18, 2003 3.379 3.391 3.258 3.323 1,193,237 +0.00(+0.00%)
Nov 17, 2003 3.214 3.476 3.075 3.323 1,352,874 +0.22(+6.95%)
Nov 14, 2003 3.073 3.314 3.005 3.107 1,497,456 +0.12(+3.88%)
Nov 13, 2003 2.633 2.991 2.559 2.991 1,162,302 +0.42(+16.17%)
Nov 12, 2003 2.568 2.678 2.489 2.575 698,379 +0.02(+0.62%)
Nov 11, 2003 2.768 2.828 2.494 2.559 921,469 -0.25(-8.94%)
Nov 10, 2003 2.496 3.006 2.381 2.810 2,255,867 +0.49(+20.94%)
Nov 07, 2003 2.007 2.406 2.007 2.324 1,282,308 +0.39(+20.27%)
Nov 06, 2003 1.714 1.965 1.712 1.932 759,953 +0.20(+11.55%)
Nov 05, 2003 1.667 1.744 1.656 1.732 395,971 +0.07(+4.23%)
Nov 04, 2003 1.704 1.704 1.660 1.662 200,599 -0.01(-0.51%)
Nov 03, 2003 1.730 1.730 1.660 1.670 110,805 +0.02(+1.39%)
Oct 31, 2003 1.686 1.686 1.635 1.647 269,895 -0.02(-1.37%)
Oct 30, 2003 1.725 1.732 1.625 1.670 641,211 -0.05(-3.16%)
Oct 29, 2003 1.526 1.756 1.526 1.725 452,022 +0.20(+13.00%)
Oct 28, 2003 1.524 1.528 1.519 1.526 101,352 +0.01(+0.81%)
Oct 27, 2003 1.530 1.530 1.510 1.514 153,168 -0.02(-1.26%)
Oct 24, 2003 1.505 1.533 1.505 1.533 48,398 +0.04(+2.71%)
Oct 23, 2003 1.477 1.503 1.470 1.493 152,598 +0.02(+1.67%)
Oct 22, 2003 1.477 1.489 1.463 1.468 139,502 -0.01(-0.48%)
Oct 21, 2003 1.484 1.489 1.451 1.475 89,965 -0.01(-0.94%)
Oct 20, 2003 1.519 1.537 1.475 1.489 147,474 -0.02(-1.17%)
Oct 17, 2003 1.493 1.537 1.491 1.507 158,292 +0.01(+0.94%)
Oct 16, 2003 1.431 1.531 1.449 1.493 209,652 +0.06(+4.29%)
Oct 15, 2003 1.403 1.431 1.401 1.431 187,673 +0.06(+4.35%)
Oct 14, 2003 1.387 1.405 1.351 1.372 186,164 -0.01(-0.51%)
Oct 13, 2003 1.359 1.387 1.317 1.379 96,228 +0.02(+1.55%)
Oct 10, 2003 1.324 1.361 1.315 1.358 137,794 +0.04(+2.93%)
Oct 09, 2003 1.345 1.345 1.317 1.319 51,815 -0.02(-1.57%)
Oct 08, 2003 1.308 1.342 1.308 1.340 27,963 +0.02(+1.73%)
Oct 07, 2003 1.294 1.317 1.289 1.317 42,978 +0.04(+3.45%)
Oct 06, 2003 1.291 1.300 1.273 1.273 18,790 -0.01(-0.96%)
Oct 03, 2003 1.264 1.293 1.264 1.286 46,109 +0.02(+1.39%)
Oct 02, 2003 1.293 1.293 1.268 1.268 26,966 -0.03(-2.30%)
Oct 01, 2003 1.226 1.335 1.226 1.298 146,335 -0.02(-1.60%)
Sep 30, 2003 1.396 1.417 1.264 1.319 193,310 -0.04(-2.59%)
Sep 29, 2003 1.300 1.396 1.289 1.354 363,333 +0.09(+7.53%)
Sep 26, 2003 1.268 1.268 1.259 1.259 18,790 -0.01(-0.56%)
Sep 25, 2003 1.264 1.273 1.266 1.266 13,096 +0.00(+0.14%)
Sep 24, 2003 1.264 1.264 1.264 1.264 0 +0.00(+0.00%)
Sep 23, 2003 1.264 1.264 1.264 1.264 7,402 -0.01(-1.10%)
Sep 22, 2003 1.275 1.282 1.264 1.279 69,466 +0.01(+0.41%)
Sep 19, 2003 1.264 1.275 1.264 1.273 104,769 +0.00(+0.14%)
Sep 18, 2003 1.263 1.273 1.259 1.272 50,676 +0.02(+1.26%)
Sep 17, 2003 1.257 1.264 1.256 1.256 14,804 -0.00(-0.14%)
Sep 16, 2003 1.257 1.258 1.257 1.257 35,302 +0.00(+0.00%)
Sep 15, 2003 1.264 1.264 1.256 1.257 37,010 +0.00(+0.00%)
Sep 12, 2003 1.256 1.272 1.256 1.257 79,146 -0.00(-0.14%)
Sep 11, 2003 1.257 1.266 1.256 1.259 165,125 -0.01(-0.56%)
Sep 10, 2003 1.259 1.268 1.259 1.266 62,633 +0.00(+0.00%)
Sep 09, 2003 1.261 1.266 1.256 1.266 42,704 +0.01(+0.42%)
Sep 08, 2003 1.264 1.266 1.257 1.261 113,879 -0.01(-0.42%)
Sep 05, 2003 1.261 1.266 1.263 1.266 84,840 +0.01(+0.70%)
Sep 04, 2003 1.257 1.257 1.257 1.257 14,804 +0.00(+0.00%)
Sep 03, 2003 1.257 1.261 1.256 1.257 10,249 -0.01(-0.56%)
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.