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

Cal-Maine Foods IN (NQ: CALM )

73.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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, 2005 2.494 2.515 2.337 2.366 510,975 -0.10(-3.99%)
May 27, 2005 2.435 2.581 2.337 2.464 907,730 +0.06(+2.42%)
May 26, 2005 2.227 2.505 2.173 2.406 1,847,678 +0.21(+9.63%)
May 25, 2005 2.096 2.242 2.085 2.195 1,168,854 +0.10(+4.70%)
May 24, 2005 2.133 2.180 2.096 2.096 382,104 -0.07(-3.36%)
May 23, 2005 2.191 2.206 2.133 2.169 480,064 -0.04(-1.65%)
May 20, 2005 2.195 2.260 2.191 2.206 430,985 -0.05(-2.10%)
May 19, 2005 2.315 2.348 2.246 2.253 249,191 -0.06(-2.52%)
May 18, 2005 2.315 2.315 2.224 2.311 228,769 +0.02(+0.96%)
May 17, 2005 2.264 2.337 2.249 2.289 246,859 +0.01(+0.64%)
May 16, 2005 2.330 2.384 2.260 2.275 310,794 -0.08(-3.26%)
May 13, 2005 2.326 2.381 2.260 2.351 378,881 +0.09(+4.03%)
May 12, 2005 2.421 2.435 2.246 2.260 384,082 -0.11(-4.62%)
May 11, 2005 2.421 2.424 2.340 2.370 264,423 -0.07(-2.84%)
May 10, 2005 2.494 2.494 2.410 2.439 420,205 -0.04(-1.76%)
May 09, 2005 2.432 2.511 2.359 2.483 363,578 +0.03(+1.34%)
May 06, 2005 2.443 2.479 2.443 2.450 259,074 +0.00(+0.00%)
May 05, 2005 2.475 2.475 2.435 2.450 725,332 -0.01(-0.44%)
May 04, 2005 2.446 2.468 2.428 2.461 630,928 +0.00(+0.00%)
May 03, 2005 2.490 2.490 2.435 2.461 562,215 -0.01(-0.59%)
May 02, 2005 2.497 2.508 2.417 2.475 439,524 -0.03(-1.16%)
Apr 29, 2005 2.497 2.505 2.432 2.505 375,420 +0.02(+0.73%)
Apr 28, 2005 2.530 2.534 2.486 2.486 422,844 -0.05(-1.87%)
Apr 27, 2005 2.537 2.588 2.526 2.534 207,949 -0.00(-0.14%)
Apr 26, 2005 2.515 2.574 2.497 2.537 258,912 +0.00(+0.14%)
Apr 25, 2005 2.534 2.577 2.512 2.534 457,272 -0.04(-1.42%)
Apr 22, 2005 2.552 2.592 2.501 2.570 455,706 -0.00(-0.14%)
Apr 21, 2005 2.574 2.607 2.508 2.574 751,783 +0.00(+0.14%)
Apr 20, 2005 2.588 2.625 2.534 2.570 743,318 +0.01(+0.57%)
Apr 19, 2005 2.592 2.650 2.515 2.556 874,095 -0.03(-1.27%)
Apr 18, 2005 2.599 2.625 2.588 2.588 387,843 -0.01(-0.56%)
Apr 15, 2005 2.800 2.803 2.588 2.603 1,308,974 -0.17(-6.05%)
Apr 14, 2005 2.836 2.868 2.752 2.771 878,314 -0.08(-2.94%)
Apr 13, 2005 2.876 2.906 2.854 2.854 423,338 -0.05(-1.76%)
Apr 12, 2005 2.920 2.953 2.876 2.906 1,582,221 -0.04(-1.24%)
Apr 11, 2005 2.964 3.022 2.898 2.942 426,289 -0.05(-1.70%)
Apr 08, 2005 2.862 3.022 2.818 2.993 974,781 +0.10(+3.53%)
Apr 07, 2005 2.902 2.902 2.829 2.891 394,231 +0.02(+0.63%)
Apr 06, 2005 2.873 2.906 2.825 2.873 251,253 -0.01(-0.50%)
Apr 05, 2005 2.909 2.949 2.814 2.887 567,696 -0.05(-1.61%)
Apr 04, 2005 2.913 2.949 2.869 2.935 699,487 +0.03(+1.00%)
Apr 01, 2005 2.898 2.920 2.800 2.906 544,081 +0.04(+1.40%)
Mar 31, 2005 2.836 2.891 2.803 2.865 294,827 +0.00(+0.00%)
Mar 30, 2005 2.793 2.865 2.752 2.865 781,532 +0.07(+2.48%)
Mar 29, 2005 2.687 2.800 2.687 2.796 1,467,551 +0.08(+3.09%)
Mar 28, 2005 2.884 3.077 2.687 2.712 3,608,664 -0.21(-7.12%)
Mar 24, 2005 2.924 2.978 2.898 2.920 557,711 -0.02(-0.62%)
Mar 23, 2005 3.015 3.117 2.916 2.938 737,413 -0.07(-2.42%)
Mar 22, 2005 3.088 3.132 2.993 3.011 592,805 -0.08(-2.71%)
Mar 21, 2005 3.128 3.223 3.081 3.095 538,883 -0.08(-2.41%)
Mar 18, 2005 3.325 3.325 3.161 3.172 504,597 -0.09(-2.79%)
Mar 17, 2005 3.194 3.292 3.117 3.263 694,534 +0.08(+2.40%)
Mar 16, 2005 3.091 3.325 3.091 3.186 1,300,072 +0.07(+2.22%)
Mar 15, 2005 3.168 3.260 3.102 3.117 743,988 -0.08(-2.40%)
Mar 14, 2005 3.281 3.354 3.172 3.194 850,620 -0.14(-4.26%)
Mar 11, 2005 3.365 3.409 3.230 3.336 398,557 -0.05(-1.61%)
Mar 10, 2005 3.460 3.463 3.354 3.390 459,230 -0.04(-1.27%)
Mar 09, 2005 3.514 3.514 3.409 3.434 435,360 -0.10(-2.79%)
Mar 08, 2005 3.449 3.540 3.449 3.533 271,014 +0.03(+0.94%)
Mar 07, 2005 3.503 3.569 3.452 3.500 371,017 -0.07(-1.94%)
Mar 04, 2005 3.620 3.664 3.489 3.569 762,218 -0.05(-1.51%)
Mar 03, 2005 3.751 3.751 3.624 3.624 494,481 -0.10(-2.74%)
Mar 02, 2005 3.700 3.780 3.686 3.726 842,347 +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.