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

Cal-Maine Foods IN (NQ: CALM )

55.25 -0.08 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2005 2.403 2.424 2.252 2.280 530,340 -0.09(-3.99%)
May 27, 2005 2.346 2.487 2.252 2.374 942,132 +0.06(+2.42%)
May 26, 2005 2.146 2.413 2.093 2.318 1,917,703 +0.20(+9.63%)
May 25, 2005 2.020 2.160 2.009 2.115 1,213,152 +0.09(+4.70%)
May 24, 2005 2.055 2.100 2.020 2.020 396,586 -0.07(-3.36%)
May 23, 2005 2.111 2.125 2.055 2.090 498,258 -0.04(-1.65%)
May 20, 2005 2.115 2.178 2.111 2.125 447,319 -0.05(-2.10%)
May 19, 2005 2.230 2.262 2.164 2.171 258,635 -0.06(-2.52%)
May 18, 2005 2.230 2.230 2.143 2.227 237,439 +0.02(+0.96%)
May 17, 2005 2.181 2.252 2.167 2.206 256,215 +0.01(+0.64%)
May 16, 2005 2.244 2.297 2.178 2.192 322,572 -0.07(-3.26%)
May 13, 2005 2.241 2.294 2.178 2.266 393,241 +0.09(+4.03%)
May 12, 2005 2.332 2.346 2.164 2.178 398,638 -0.11(-4.62%)
May 11, 2005 2.332 2.336 2.255 2.283 274,444 -0.07(-2.84%)
May 10, 2005 2.403 2.403 2.322 2.350 436,131 -0.04(-1.76%)
May 09, 2005 2.343 2.420 2.273 2.392 377,357 +0.03(+1.34%)
May 06, 2005 2.353 2.388 2.353 2.360 268,892 +0.00(+0.00%)
May 05, 2005 2.385 2.385 2.346 2.360 752,822 -0.01(-0.44%)
May 04, 2005 2.357 2.378 2.339 2.371 654,839 +0.00(+0.00%)
May 03, 2005 2.399 2.399 2.346 2.371 583,522 -0.01(-0.59%)
May 02, 2005 2.406 2.417 2.329 2.385 456,182 -0.03(-1.16%)
Apr 29, 2005 2.406 2.413 2.343 2.413 389,648 +0.02(+0.73%)
Apr 28, 2005 2.438 2.441 2.396 2.396 438,869 -0.05(-1.87%)
Apr 27, 2005 2.445 2.494 2.434 2.441 215,830 -0.00(-0.14%)
Apr 26, 2005 2.424 2.480 2.406 2.445 268,724 +0.00(+0.14%)
Apr 25, 2005 2.441 2.483 2.420 2.441 474,602 -0.04(-1.42%)
Apr 22, 2005 2.459 2.497 2.410 2.476 472,976 -0.00(-0.14%)
Apr 21, 2005 2.480 2.511 2.417 2.480 780,275 +0.00(+0.14%)
Apr 20, 2005 2.494 2.529 2.441 2.476 771,489 +0.01(+0.57%)
Apr 19, 2005 2.497 2.554 2.424 2.462 907,223 -0.03(-1.27%)
Apr 18, 2005 2.504 2.529 2.494 2.494 402,542 -0.01(-0.56%)
Apr 15, 2005 2.698 2.701 2.494 2.508 1,358,582 -0.16(-6.05%)
Apr 14, 2005 2.733 2.763 2.652 2.669 911,601 -0.08(-2.94%)
Apr 13, 2005 2.771 2.799 2.750 2.750 439,382 -0.05(-1.76%)
Apr 12, 2005 2.813 2.845 2.771 2.799 1,642,186 -0.04(-1.24%)
Apr 11, 2005 2.856 2.912 2.792 2.835 442,445 -0.05(-1.71%)
Apr 08, 2005 2.757 2.912 2.715 2.884 1,011,724 +0.10(+3.53%)
Apr 07, 2005 2.796 2.796 2.726 2.785 409,172 +0.02(+0.63%)
Apr 06, 2005 2.768 2.799 2.722 2.768 260,776 -0.01(-0.51%)
Apr 05, 2005 2.803 2.842 2.712 2.782 589,211 -0.05(-1.61%)
Apr 04, 2005 2.806 2.842 2.764 2.828 725,997 +0.03(+1.00%)
Apr 01, 2005 2.792 2.813 2.698 2.799 564,701 +0.04(+1.40%)
Mar 31, 2005 2.733 2.785 2.701 2.761 306,000 +0.00(+0.00%)
Mar 30, 2005 2.691 2.761 2.652 2.761 811,151 +0.07(+2.48%)
Mar 29, 2005 2.589 2.698 2.589 2.694 1,523,170 +0.08(+3.09%)
Mar 28, 2005 2.778 2.965 2.589 2.613 3,745,428 -0.20(-7.12%)
Mar 24, 2005 2.817 2.870 2.792 2.813 578,848 -0.02(-0.62%)
Mar 23, 2005 2.905 3.003 2.810 2.831 765,360 -0.07(-2.42%)
Mar 22, 2005 2.975 3.017 2.884 2.901 615,272 -0.08(-2.71%)
Mar 21, 2005 3.014 3.105 2.968 2.982 559,306 -0.07(-2.41%)
Mar 18, 2005 3.203 3.203 3.045 3.056 523,721 -0.09(-2.79%)
Mar 17, 2005 3.077 3.172 3.003 3.144 720,856 +0.07(+2.40%)
Mar 16, 2005 2.979 3.203 2.979 3.070 1,349,344 +0.07(+2.22%)
Mar 15, 2005 3.052 3.141 2.989 3.003 772,184 -0.07(-2.40%)
Mar 14, 2005 3.161 3.231 3.056 3.077 882,858 -0.14(-4.26%)
Mar 11, 2005 3.242 3.284 3.112 3.214 413,662 -0.05(-1.61%)
Mar 10, 2005 3.333 3.337 3.231 3.267 476,635 -0.04(-1.27%)
Mar 09, 2005 3.386 3.386 3.284 3.309 451,860 -0.09(-2.79%)
Mar 08, 2005 3.323 3.411 3.323 3.404 281,285 +0.03(+0.94%)
Mar 07, 2005 3.375 3.439 3.326 3.372 385,078 -0.07(-1.94%)
Mar 04, 2005 3.488 3.530 3.361 3.439 791,105 -0.05(-1.51%)
Mar 03, 2005 3.614 3.614 3.491 3.491 513,221 -0.10(-2.74%)
Mar 02, 2005 3.565 3.642 3.551 3.590 874,272 +0.03(+0.79%)
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.