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

Cal-Maine Foods IN (NQ: CALM )

56.92 +0.12 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 30, 2009 8.851 8.978 8.746 8.767 1,057,385 -0.08(-0.87%)
Jun 29, 2009 8.925 9.062 8.816 8.844 638,318 -0.05(-0.51%)
Jun 26, 2009 8.939 8.950 8.799 8.890 1,095,187 -0.02(-0.28%)
Jun 25, 2009 8.869 8.953 8.690 8.915 857,531 +0.17(+1.93%)
Jun 24, 2009 8.693 9.027 8.693 8.746 1,264,002 +0.23(+2.72%)
Jun 23, 2009 8.504 8.690 8.402 8.514 1,310,608 -0.02(-0.29%)
Jun 22, 2009 8.746 8.774 8.430 8.539 1,155,113 -0.22(-2.49%)
Jun 19, 2009 8.760 8.799 8.648 8.757 997,512 +0.11(+1.30%)
Jun 18, 2009 8.592 8.771 8.469 8.644 1,000,960 +0.12(+1.44%)
Jun 17, 2009 8.532 8.732 8.465 8.521 1,209,963 +0.06(+0.71%)
Jun 16, 2009 8.620 8.729 8.451 8.462 1,521,519 -0.01(-0.17%)
Jun 15, 2009 8.282 8.641 8.079 8.476 3,260,480 +0.43(+5.37%)
Jun 12, 2009 8.107 8.110 7.994 8.044 353,787 -0.04(-0.43%)
Jun 11, 2009 8.212 8.251 8.044 8.079 735,839 -0.08(-0.95%)
Jun 10, 2009 8.609 8.641 8.061 8.156 1,297,144 -0.45(-5.22%)
Jun 09, 2009 8.721 8.851 8.584 8.606 654,410 -0.13(-1.49%)
Jun 08, 2009 8.753 8.876 8.700 8.736 310,769 -0.14(-1.58%)
Jun 05, 2009 8.978 8.981 8.823 8.876 582,284 +0.06(+0.72%)
Jun 04, 2009 8.753 8.873 8.521 8.813 992,843 +0.12(+1.37%)
Jun 03, 2009 9.083 9.083 8.634 8.693 1,084,402 -0.40(-4.40%)
Jun 02, 2009 8.714 9.157 8.714 9.094 1,207,749 +0.18(+2.05%)
Jun 01, 2009 8.757 8.946 8.563 8.911 1,002,435 +0.35(+4.10%)
May 29, 2009 8.289 8.602 8.216 8.560 1,407,354 +0.41(+5.00%)
May 28, 2009 7.914 8.159 7.784 8.152 1,310,380 +0.21(+2.61%)
May 27, 2009 7.640 8.054 7.640 7.945 1,819,152 +0.30(+3.86%)
May 26, 2009 7.060 7.682 7.053 7.650 2,203,223 +0.43(+5.93%)
May 22, 2009 7.394 7.478 7.176 7.222 895,445 -0.11(-1.44%)
May 21, 2009 7.734 7.770 7.246 7.327 1,306,775 -0.46(-5.95%)
May 20, 2009 7.868 7.942 7.717 7.791 1,418,298 +0.05(+0.68%)
May 19, 2009 7.808 7.925 7.619 7.738 1,383,747 -0.12(-1.48%)
May 18, 2009 7.829 7.914 7.605 7.854 1,526,014 +0.03(+0.40%)
May 15, 2009 8.321 8.326 7.731 7.822 1,511,887 -0.59(-7.05%)
May 14, 2009 7.734 8.539 7.734 8.416 1,347,388 +0.61(+7.88%)
May 13, 2009 8.430 8.433 7.745 7.801 1,756,914 -0.69(-8.11%)
May 12, 2009 8.714 8.781 8.419 8.490 728,241 -0.21(-2.46%)
May 11, 2009 8.528 8.809 8.448 8.704 917,446 +0.09(+1.10%)
May 08, 2009 8.718 8.721 8.496 8.609 598,418 +0.00(+0.00%)
May 07, 2009 8.802 8.995 8.553 8.609 831,430 -0.15(-1.76%)
May 06, 2009 9.273 9.273 8.693 8.764 845,967 -0.42(-4.59%)
May 05, 2009 9.389 9.431 9.132 9.185 646,540 -0.19(-1.99%)
May 04, 2009 9.378 9.389 9.217 9.371 537,335 +0.13(+1.41%)
May 01, 2009 9.308 9.406 9.132 9.241 803,751 -0.06(-0.60%)
Apr 30, 2009 9.322 9.568 9.259 9.298 1,012,929 -0.02(-0.26%)
Apr 29, 2009 9.364 9.399 9.185 9.322 1,113,519 -0.04(-0.41%)
Apr 28, 2009 9.687 9.723 9.354 9.361 995,542 -0.15(-1.62%)
Apr 27, 2009 9.670 9.705 9.347 9.515 1,278,502 -0.23(-2.38%)
Apr 24, 2009 9.723 9.821 9.642 9.747 1,276,606 +0.26(+2.74%)
Apr 23, 2009 9.350 9.561 9.227 9.487 961,390 +0.24(+2.58%)
Apr 22, 2009 9.220 9.403 9.197 9.248 796,890 -0.06(-0.60%)
Apr 21, 2009 9.009 9.312 8.974 9.305 732,736 +0.31(+3.44%)
Apr 20, 2009 8.974 9.066 8.887 8.995 1,124,064 +0.03(+0.31%)
Apr 17, 2009 8.925 9.227 8.873 8.967 896,068 +0.06(+0.71%)
Apr 16, 2009 8.743 8.953 8.623 8.904 776,728 +0.27(+3.17%)
Apr 15, 2009 8.486 8.746 8.433 8.630 563,998 +0.15(+1.78%)
Apr 14, 2009 8.592 8.665 8.433 8.479 722,379 -0.13(-1.51%)
Apr 13, 2009 8.627 8.765 8.527 8.609 713,470 -0.11(-1.25%)
Apr 09, 2009 8.349 8.732 8.254 8.718 976,311 +0.52(+6.34%)
Apr 08, 2009 8.079 8.251 8.019 8.198 442,599 +0.18(+2.23%)
Apr 07, 2009 8.219 8.254 7.994 8.019 873,557 -0.24(-2.93%)
Apr 06, 2009 8.525 8.525 8.107 8.261 663,494 -0.32(-3.76%)
Apr 03, 2009 8.553 8.641 8.275 8.584 471,852 +0.01(+0.12%)
Apr 02, 2009 7.875 8.697 7.871 8.574 1,013,843 +0.82(+10.55%)
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.