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

Cal-Maine Foods IN (NQ: CALM )

55.80 +0.55 (+1.00%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 2, 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 (%)
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.