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

Cal-Maine Foods IN (NQ: CALM )

55.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2009 12.04 11.97 11.97 11.97 968,547 -0.13(-1.10%)
Dec 30, 2009 11.70 12.39 11.64 12.10 1,247,097 +0.30(+2.50%)
Dec 29, 2009 11.62 11.98 11.37 11.81 1,221,462 +0.11(+0.93%)
Dec 28, 2009 10.89 11.98 10.58 11.70 2,851,472 +0.88(+8.12%)
Dec 24, 2009 11.03 11.19 10.76 10.82 334,313 -0.13(-1.16%)
Dec 23, 2009 10.35 10.98 10.32 10.95 788,884 +0.60(+5.77%)
Dec 22, 2009 10.05 10.37 10.01 10.35 666,210 +0.31(+3.04%)
Dec 21, 2009 10.02 10.21 9.990 10.05 308,451 +0.04(+0.39%)
Dec 18, 2009 10.09 10.09 9.846 10.01 782,163 +0.00(+0.00%)
Dec 17, 2009 10.01 10.09 9.993 10.01 197,382 -0.07(-0.66%)
Dec 16, 2009 10.15 10.20 10.01 10.07 273,468 -0.05(-0.49%)
Dec 15, 2009 10.20 10.25 10.11 10.12 317,693 -0.07(-0.72%)
Dec 14, 2009 10.17 10.29 10.11 10.20 170,102 +0.00(+0.00%)
Dec 11, 2009 10.05 10.22 10.05 10.20 286,177 +0.16(+1.57%)
Dec 10, 2009 10.07 10.19 9.989 10.04 194,731 -0.03(-0.28%)
Dec 09, 2009 9.947 10.09 9.845 10.07 278,014 +0.17(+1.74%)
Dec 08, 2009 9.831 9.947 9.761 9.895 261,371 +0.01(+0.11%)
Dec 07, 2009 9.912 10.01 9.860 9.884 350,829 -0.06(-0.60%)
Dec 04, 2009 9.916 9.989 9.751 9.944 353,451 +0.19(+1.98%)
Dec 03, 2009 9.923 9.954 9.751 9.751 380,722 -0.17(-1.73%)
Dec 02, 2009 9.765 9.940 9.765 9.923 200,186 +0.13(+1.36%)
Dec 01, 2009 9.680 9.802 9.624 9.789 400,332 +0.15(+1.57%)
Nov 30, 2009 9.631 9.656 9.508 9.638 448,395 +0.01(+0.07%)
Nov 27, 2009 9.582 9.782 9.413 9.631 129,444 -0.21(-2.18%)
Nov 25, 2009 10.04 10.04 9.723 9.845 214,478 -0.19(-1.89%)
Nov 24, 2009 9.958 10.05 9.779 10.04 368,457 +0.05(+0.53%)
Nov 23, 2009 9.828 10.04 9.828 9.982 416,580 +0.16(+1.65%)
Nov 20, 2009 9.719 9.852 9.642 9.821 540,353 +0.07(+0.72%)
Nov 19, 2009 9.642 9.779 9.484 9.751 488,706 +0.01(+0.14%)
Nov 18, 2009 9.716 9.754 9.603 9.737 316,571 -0.01(-0.07%)
Nov 17, 2009 9.638 9.758 9.582 9.744 197,971 +0.03(+0.29%)
Nov 16, 2009 9.157 9.719 9.157 9.716 570,779 +0.57(+6.26%)
Nov 13, 2009 9.185 9.319 9.097 9.143 365,468 -0.03(-0.31%)
Nov 12, 2009 9.399 9.406 9.168 9.171 446,590 -0.27(-2.86%)
Nov 11, 2009 9.617 9.617 9.301 9.442 318,797 -0.09(-0.96%)
Nov 10, 2009 9.835 9.884 9.459 9.533 518,357 -0.37(-3.72%)
Nov 09, 2009 9.659 9.902 9.628 9.902 267,756 +0.30(+3.15%)
Nov 06, 2009 9.670 9.730 9.498 9.600 201,641 -0.05(-0.51%)
Nov 05, 2009 9.782 9.801 9.543 9.649 478,761 -0.03(-0.33%)
Nov 04, 2009 9.817 9.940 9.656 9.680 388,919 -0.12(-1.25%)
Nov 03, 2009 9.723 9.814 9.628 9.803 264,887 -0.01(-0.07%)
Nov 02, 2009 9.536 9.958 9.484 9.810 682,555 +0.27(+2.87%)
Oct 30, 2009 9.723 9.793 9.512 9.536 484,242 -0.19(-1.95%)
Oct 29, 2009 9.624 9.726 9.564 9.726 359,805 +0.08(+0.84%)
Oct 28, 2009 9.761 9.761 9.589 9.645 704,218 -0.12(-1.19%)
Oct 27, 2009 9.568 9.916 9.515 9.761 884,635 +0.25(+2.58%)
Oct 26, 2009 9.305 9.793 9.213 9.515 1,053,157 +0.25(+2.65%)
Oct 23, 2009 9.259 9.477 9.161 9.269 656,457 +0.01(+0.13%)
Oct 22, 2009 9.210 9.294 9.062 9.257 432,785 +0.11(+1.17%)
Oct 21, 2009 9.182 9.255 9.122 9.150 623,474 +0.00(+0.04%)
Oct 20, 2009 9.073 9.234 9.055 9.146 421,830 -0.03(-0.37%)
Oct 19, 2009 9.154 9.266 9.062 9.180 426,852 +0.07(+0.72%)
Oct 16, 2009 8.936 9.154 8.936 9.115 614,301 +0.10(+1.09%)
Oct 15, 2009 8.873 9.059 8.873 9.017 486,004 +0.05(+0.59%)
Oct 14, 2009 9.094 9.101 8.907 8.964 771,108 -0.04(-0.39%)
Oct 13, 2009 9.024 9.059 8.967 8.999 485,364 +0.02(+0.23%)
Oct 12, 2009 9.052 9.062 8.848 8.978 363,336 +0.09(+1.03%)
Oct 09, 2009 8.869 8.904 8.837 8.887 888,450 +0.01(+0.16%)
Oct 08, 2009 8.929 8.946 8.827 8.873 937,976 -0.04(-0.43%)
Oct 07, 2009 8.943 9.059 8.908 8.911 340,696 -0.07(-0.74%)
Oct 06, 2009 8.932 9.040 8.915 8.978 690,228 +0.05(+0.59%)
Oct 05, 2009 9.020 9.047 8.897 8.925 671,483 -0.10(-1.13%)
Oct 02, 2009 8.988 9.125 8.963 9.027 785,132 -0.08(-0.89%)
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.