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

Cal-Maine Foods IN (NQ: CALM )

60.09 +0.87 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 0.6273 0.6434 0.6148 0.6416 29,656 +0.08(+13.25%)
May 28, 2002 0.5898 0.5898 0.5665 0.5665 6,155 -0.01(-2.46%)
May 27, 2002 0.5808 0.5808 0.5808 0.5808 9,512 +0.00(+0.00%)
May 24, 2002 0.5808 0.5808 0.5808 0.5808 9,512 +0.01(+1.56%)
May 23, 2002 0.5719 0.5862 0.5451 0.5719 52,598 +0.02(+3.23%)
May 22, 2002 0.5810 0.5862 0.5540 0.5540 49,800 -0.04(-6.06%)
May 21, 2002 0.6130 0.6130 0.5540 0.5898 11,191 -0.02(-2.94%)
May 20, 2002 0.5379 0.6219 0.5379 0.6076 30,215 +0.08(+15.25%)
May 17, 2002 0.5701 0.5808 0.5272 0.5272 62,110 -0.06(-9.51%)
May 16, 2002 0.6344 0.6344 0.5826 0.5826 97,921 -0.03(-5.51%)
May 15, 2002 0.6112 0.6326 0.6058 0.6166 143,805 +0.00(+0.29%)
May 14, 2002 0.6434 0.6523 0.6130 0.6148 314,468 -0.03(-4.44%)
May 13, 2002 0.6630 0.6791 0.6237 0.6434 33,013 +0.00(+0.00%)
May 10, 2002 0.6435 0.6435 0.6434 0.6434 85,052 +0.00(+0.00%)
May 09, 2002 0.6434 0.6434 0.6434 0.6434 0 +0.00(+0.00%)
May 08, 2002 0.6434 0.6791 0.6434 0.6434 11,750 +0.02(+2.86%)
May 07, 2002 0.6452 0.6452 0.6255 0.6255 31,894 -0.04(-5.41%)
May 06, 2002 0.6970 0.6970 0.6255 0.6612 216,547 -0.03(-4.88%)
May 03, 2002 0.6970 0.6970 0.6952 0.6952 8,952 -0.01(-1.27%)
May 02, 2002 0.6970 0.7149 0.6970 0.7041 63,229 -0.01(-1.50%)
May 01, 2002 0.7149 0.7417 0.7131 0.7149 105,755 +0.00(+0.00%)
Apr 30, 2002 0.6796 0.7149 0.6796 0.7149 11,191 +0.00(+0.00%)
Apr 29, 2002 0.6898 0.7149 0.6720 0.7149 27,418 +0.01(+2.04%)
Apr 26, 2002 0.7006 0.7006 0.7006 0.7006 0 +0.00(+0.00%)
Apr 25, 2002 0.6791 0.7292 0.6791 0.7006 82,813 +0.02(+3.16%)
Apr 24, 2002 0.6791 0.6791 0.6791 0.6791 5,595 +0.00(+0.00%)
Apr 23, 2002 0.6792 0.6792 0.6791 0.6791 11,750 +0.00(+0.00%)
Apr 22, 2002 0.6880 0.6880 0.6791 0.6791 36,370 +0.00(+0.00%)
Apr 19, 2002 0.6791 0.6880 0.6791 0.6791 45,883 +0.00(+0.00%)
Apr 18, 2002 0.6880 0.6880 0.6791 0.6791 2,797 -0.00(-0.52%)
Apr 17, 2002 0.6702 0.6880 0.6702 0.6827 87,849 +0.03(+4.66%)
Apr 16, 2002 0.6434 0.6630 0.6434 0.6523 12,869 +0.01(+1.39%)
Apr 15, 2002 0.6487 0.6487 0.6434 0.6434 13,988 -0.02(-2.97%)
Apr 12, 2002 0.6630 0.6630 0.6630 0.6630 6,155 +0.01(+1.64%)
Apr 11, 2002 0.6523 0.6523 0.6523 0.6523 0 +0.00(+0.00%)
Apr 10, 2002 0.6523 0.6523 0.6434 0.6523 63,229 +0.02(+2.82%)
Apr 09, 2002 0.6519 0.6519 0.6291 0.6344 76,658 -0.01(-1.66%)
Apr 08, 2002 0.6505 0.6755 0.6434 0.6452 58,193 -0.03(-5.00%)
Apr 05, 2002 0.6612 0.6791 0.6612 0.6791 11,750 +0.04(+5.56%)
Apr 04, 2002 0.6434 0.6523 0.6130 0.6434 46,442 +0.01(+1.69%)
Apr 03, 2002 0.6434 0.6434 0.6326 0.6326 6,155 -0.00(-0.28%)
Apr 02, 2002 0.6380 0.6380 0.6344 0.6344 44,764 -0.01(-1.66%)
Apr 01, 2002 0.6469 0.6469 0.6452 0.6452 1,119 +0.00(+0.00%)
Mar 29, 2002 0.6452 0.6452 0.6452 0.6452 52,038 +0.00(+0.00%)
Mar 28, 2002 0.6452 0.6452 0.6452 0.6452 52,038 +0.00(+0.28%)
Mar 27, 2002 0.6791 0.6791 0.6434 0.6434 80,016 -0.03(-4.00%)
Mar 26, 2002 0.6702 0.6702 0.6702 0.6702 99,040 +0.01(+1.35%)
Mar 25, 2002 0.6487 0.6809 0.6487 0.6612 60,991 +0.02(+2.78%)
Mar 22, 2002 0.6255 0.6434 0.6255 0.6434 11,191 -0.01(-0.83%)
Mar 21, 2002 0.6255 0.6487 0.6255 0.6487 6,714 +0.03(+5.22%)
Mar 20, 2002 0.6166 0.6167 0.6166 0.6166 24,060 -0.03(-4.17%)
Mar 19, 2002 0.5987 0.6434 0.5987 0.6434 119,744 +0.04(+6.51%)
Mar 18, 2002 0.6058 0.6058 0.6041 0.6041 10,631 +0.00(+0.00%)
Mar 15, 2002 0.5987 0.6041 0.5987 0.6041 17,346 +0.01(+2.42%)
Mar 14, 2002 0.5898 0.5898 0.5898 0.5898 0 +0.00(+0.00%)
Mar 13, 2002 0.5808 0.6041 0.5808 0.5898 231,095 +0.02(+3.12%)
Mar 12, 2002 0.5719 0.5719 0.5719 0.5719 4,476 -0.01(-1.54%)
Mar 11, 2002 0.5629 0.5808 0.5629 0.5808 19,024 +0.00(+0.62%)
Mar 08, 2002 0.5737 0.5772 0.5719 0.5772 37,490 +0.00(+0.62%)
Mar 07, 2002 0.5560 0.5737 0.5558 0.5737 7,833 +0.02(+3.22%)
Mar 06, 2002 0.5558 0.5558 0.5558 0.5558 0 +0.00(+0.00%)
Mar 05, 2002 0.5629 0.5629 0.5558 0.5558 7,274 +0.00(+0.32%)
Mar 04, 2002 0.5542 0.5542 0.5540 0.5540 18,465 -0.02(-3.13%)
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.