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 (%)
Feb 28, 2006 2.298 2.291 2.252 2.288 114,244 -0.01(-0.47%)
Feb 27, 2006 2.288 2.312 2.263 2.298 123,862 +0.04(+1.74%)
Feb 24, 2006 2.216 2.327 2.216 2.259 253,214 +0.05(+2.43%)
Feb 23, 2006 2.191 2.223 2.173 2.205 165,334 +0.02(+0.82%)
Feb 22, 2006 2.198 2.227 2.184 2.187 131,998 -0.01(-0.49%)
Feb 21, 2006 2.252 2.280 2.187 2.198 161,976 -0.05(-2.38%)
Feb 17, 2006 2.288 2.291 2.248 2.252 120,242 -0.00(-0.16%)
Feb 16, 2006 2.280 2.288 2.255 2.255 55,675 -0.01(-0.32%)
Feb 15, 2006 2.284 2.305 2.241 2.263 212,137 -0.03(-1.09%)
Feb 14, 2006 2.291 2.320 2.241 2.288 162,816 -0.03(-1.08%)
Feb 13, 2006 2.330 2.352 2.263 2.313 297,072 -0.04(-1.52%)
Feb 10, 2006 2.373 2.373 2.327 2.348 110,618 -0.01(-0.61%)
Feb 09, 2006 2.363 2.392 2.363 2.363 47,464 -0.01(-0.60%)
Feb 08, 2006 2.391 2.405 2.345 2.377 135,618 -0.00(-0.21%)
Feb 07, 2006 2.431 2.448 2.377 2.382 233,202 -0.05(-2.00%)
Feb 06, 2006 2.448 2.466 2.427 2.431 128,473 -0.03(-1.16%)
Feb 03, 2006 2.433 2.473 2.409 2.459 142,456 +0.00(+0.15%)
Feb 02, 2006 2.438 2.481 2.413 2.456 267,986 -0.03(-1.15%)
Feb 01, 2006 2.452 2.495 2.445 2.484 210,190 +0.02(+0.72%)
Jan 31, 2006 2.431 2.484 2.398 2.466 235,362 +0.04(+1.77%)
Jan 30, 2006 2.431 2.431 2.402 2.423 131,139 +0.00(+0.15%)
Jan 27, 2006 2.420 2.445 2.409 2.420 196,806 -0.02(-0.73%)
Jan 26, 2006 2.445 2.448 2.434 2.438 64,731 -0.02(-0.73%)
Jan 25, 2006 2.463 2.477 2.441 2.456 123,051 -0.02(-0.72%)
Jan 24, 2006 2.459 2.481 2.456 2.473 213,273 +0.00(+0.14%)
Jan 23, 2006 2.484 2.491 2.456 2.470 175,389 +0.00(+0.00%)
Jan 20, 2006 2.466 2.481 2.466 2.470 186,882 +0.00(+0.15%)
Jan 19, 2006 2.459 2.477 2.459 2.466 110,162 -0.01(-0.29%)
Jan 18, 2006 2.498 2.498 2.431 2.473 211,600 -0.01(-0.43%)
Jan 17, 2006 2.438 2.488 2.431 2.484 293,625 +0.04(+1.61%)
Jan 13, 2006 2.466 2.466 2.431 2.445 181,116 +0.01(+0.59%)
Jan 12, 2006 2.431 2.448 2.402 2.431 360,911 -0.01(-0.58%)
Jan 11, 2006 2.438 2.473 2.431 2.445 440,469 -0.02(-0.73%)
Jan 10, 2006 2.456 2.491 2.413 2.463 456,822 +0.03(+1.32%)
Jan 09, 2006 2.441 2.495 2.395 2.431 375,832 +0.02(+0.74%)
Jan 06, 2006 2.448 2.473 2.413 2.413 306,277 -0.05(-2.10%)
Jan 05, 2006 2.506 2.506 2.448 2.464 282,568 -0.01(-0.51%)
Jan 04, 2006 2.502 2.548 2.466 2.477 381,693 -0.02(-0.86%)
Jan 03, 2006 2.470 2.502 2.448 2.498 524,544 +0.07(+2.95%)
Dec 30, 2005 2.380 2.452 2.323 2.427 537,196 +0.01(+0.59%)
Dec 29, 2005 2.413 2.477 2.380 2.413 501,608 -0.01(-0.44%)
Dec 28, 2005 2.647 2.659 2.380 2.423 2,530,859 +0.13(+5.44%)
Dec 27, 2005 2.366 2.370 2.284 2.298 419,944 -0.02(-0.77%)
Dec 23, 2005 2.320 2.341 2.293 2.316 169,712 +0.01(+0.62%)
Dec 22, 2005 2.309 2.355 2.288 2.302 217,610 -0.03(-1.38%)
Dec 21, 2005 2.323 2.388 2.291 2.334 218,102 +0.00(+0.00%)
Dec 20, 2005 2.288 2.345 2.263 2.334 222,218 +0.05(+2.19%)
Dec 19, 2005 2.352 2.384 2.255 2.284 208,467 -0.04(-1.69%)
Dec 16, 2005 2.348 2.416 2.323 2.323 206,850 -0.01(-0.31%)
Dec 15, 2005 2.320 2.423 2.320 2.330 179,742 +0.02(+0.93%)
Dec 14, 2005 2.395 2.438 2.295 2.309 192,525 -0.10(-4.01%)
Dec 13, 2005 2.445 2.445 2.369 2.405 318,301 -0.02(-0.74%)
Dec 12, 2005 2.370 2.448 2.338 2.423 324,224 +0.08(+3.35%)
Dec 09, 2005 2.338 2.373 2.309 2.345 249,457 -0.01(-0.30%)
Dec 08, 2005 2.359 2.380 2.341 2.352 179,823 +0.01(+0.61%)
Dec 07, 2005 2.305 2.380 2.305 2.338 162,290 +0.02(+0.93%)
Dec 06, 2005 2.234 2.391 2.234 2.316 364,744 +0.06(+2.69%)
Dec 05, 2005 2.234 2.284 2.234 2.255 207,773 -0.01(-0.32%)
Dec 02, 2005 2.237 2.305 2.237 2.263 118,135 -0.00(-0.16%)
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.