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

Cal-Maine Foods IN (NQ: CALM )

59.68 -0.02 (-0.03%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 30, 2003 0.9418 0.9472 0.9240 0.9365 31,894 -0.00(-0.19%)
May 29, 2003 0.9168 0.9382 0.8954 0.9382 50,919 +0.01(+1.55%)
May 28, 2003 0.9204 0.9454 0.8936 0.9240 23,501 -0.02(-1.79%)
May 27, 2003 0.8936 0.9454 0.8936 0.9407 85,611 +0.04(+4.63%)
May 23, 2003 0.9293 0.9293 0.8775 0.8991 45,883 -0.03(-3.62%)
May 22, 2003 0.9382 0.9651 0.9293 0.9329 171,782 -0.01(-1.51%)
May 21, 2003 0.9740 0.9901 0.9472 0.9472 71,063 -0.03(-2.93%)
May 20, 2003 0.9204 0.9937 0.9204 0.9758 104,076 +0.01(+0.92%)
May 19, 2003 0.9990 0.9990 0.9418 0.9668 188,569 -0.03(-3.22%)
May 16, 2003 0.9847 1.001 0.9829 0.9990 70,503 +0.02(+2.19%)
May 15, 2003 0.9651 0.9847 0.9597 0.9776 76,099 +0.02(+2.24%)
May 14, 2003 0.9525 0.9597 0.9293 0.9561 63,789 +0.02(+1.71%)
May 13, 2003 0.9400 0.9472 0.9347 0.9400 22,382 -0.02(-1.68%)
May 12, 2003 0.9186 0.9561 0.9186 0.9561 44,764 +0.03(+3.68%)
May 09, 2003 0.9293 0.9615 0.9168 0.9222 64,908 +0.01(+0.60%)
May 08, 2003 0.9025 0.9365 0.8882 0.9166 139,888 +0.01(+0.94%)
May 07, 2003 0.9043 0.9293 0.8936 0.9080 151,638 +0.01(+1.22%)
May 06, 2003 0.8435 0.9240 0.8435 0.8971 221,023 +0.03(+3.93%)
May 05, 2003 0.8114 0.8632 0.8114 0.8632 57,074 +0.06(+7.33%)
May 02, 2003 0.7756 0.8042 0.7756 0.8042 24,060 +0.04(+5.88%)
May 01, 2003 0.7435 0.7685 0.7435 0.7595 23,501 +0.02(+2.41%)
Apr 30, 2003 0.7417 0.7417 0.7417 0.7417 0 +0.00(+0.00%)
Apr 29, 2003 0.7327 0.7667 0.7327 0.7417 19,584 +0.01(+1.72%)
Apr 28, 2003 0.7363 0.7399 0.7292 0.7292 44,764 +0.00(+0.00%)
Apr 25, 2003 0.7292 0.7292 0.7292 0.7292 0 +0.00(+0.00%)
Apr 24, 2003 0.7327 0.7399 0.7149 0.7292 158,353 +0.00(+0.49%)
Apr 23, 2003 0.7041 0.7256 0.7006 0.7256 21,263 +0.04(+5.45%)
Apr 22, 2003 0.6952 0.6952 0.6880 0.6880 19,024 +0.01(+1.32%)
Apr 21, 2003 0.6791 0.6880 0.6702 0.6791 163,949 -0.01(-1.30%)
Apr 17, 2003 0.6702 0.6880 0.6684 0.6880 86,730 +0.02(+2.67%)
Apr 16, 2003 0.6791 0.6791 0.6577 0.6702 71,622 +0.01(+1.08%)
Apr 15, 2003 0.6630 0.6630 0.6630 0.6630 0 +0.00(+0.00%)
Apr 14, 2003 0.6702 0.6702 0.6630 0.6630 6,714 +0.00(+0.00%)
Apr 11, 2003 0.6630 0.6630 0.6630 0.6630 0 +0.00(+0.00%)
Apr 10, 2003 0.7095 0.7095 0.6630 0.6630 14,548 +0.00(+0.27%)
Apr 09, 2003 0.6791 0.6916 0.6612 0.6612 19,024 -0.02(-2.37%)
Apr 08, 2003 0.6720 0.6773 0.6523 0.6773 17,346 +0.01(+0.80%)
Apr 07, 2003 0.6666 0.6720 0.6666 0.6720 26,299 -0.01(-1.57%)
Apr 04, 2003 0.6827 0.6827 0.6559 0.6827 21,822 +0.00(+0.00%)
Apr 03, 2003 0.7077 0.7095 0.6684 0.6827 235,571 -0.01(-2.05%)
Apr 02, 2003 0.7023 0.7113 0.6773 0.6970 73,301 +0.01(+1.30%)
Apr 01, 2003 0.6755 0.6970 0.6755 0.6880 6,714 +0.01(+1.85%)
Mar 31, 2003 0.6845 0.7220 0.6738 0.6755 37,490 +0.01(+1.61%)
Mar 28, 2003 0.6291 0.6988 0.6291 0.6648 251,239 +0.07(+11.71%)
Mar 27, 2003 0.6076 0.6148 0.5808 0.5951 49,800 -0.01(-2.06%)
Mar 26, 2003 0.6255 0.6380 0.5933 0.6076 18,465 -0.02(-2.86%)
Mar 25, 2003 0.6326 0.6344 0.6219 0.6255 27,418 -0.03(-4.11%)
Mar 24, 2003 0.6523 0.6523 0.6523 0.6523 0 +0.00(+0.00%)
Mar 21, 2003 0.6934 0.7113 0.6325 0.6523 99,040 +0.03(+4.29%)
Mar 20, 2003 0.6326 0.6326 0.6255 0.6255 6,714 +0.00(+0.00%)
Mar 19, 2003 0.6112 0.6452 0.6112 0.6255 144,364 +0.03(+4.17%)
Mar 18, 2003 0.5826 0.6005 0.5826 0.6005 76,211 +0.02(+2.75%)
Mar 17, 2003 0.5826 0.6041 0.5719 0.5844 96,243 -0.04(-6.84%)
Mar 14, 2003 0.6273 0.6273 0.6273 0.6273 0 +0.00(+0.00%)
Mar 13, 2003 0.6273 0.6273 0.6273 0.6273 0 +0.00(+0.00%)
Mar 12, 2003 0.6273 0.6273 0.6273 0.6273 0 +0.00(+0.00%)
Mar 11, 2003 0.6309 0.6309 0.6273 0.6273 5,595 -0.02(-3.57%)
Mar 10, 2003 0.6309 0.6505 0.6291 0.6505 101,279 +0.02(+2.54%)
Mar 07, 2003 0.6380 0.6380 0.6344 0.6344 10,071 -0.02(-2.95%)
Mar 06, 2003 0.6452 0.6537 0.6344 0.6537 120,863 +0.00(+0.49%)
Mar 05, 2003 0.6630 0.6630 0.6505 0.6505 6,714 +0.01(+0.83%)
Mar 04, 2003 0.6523 0.6630 0.6452 0.6452 119,184 -0.03(-5.00%)
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.