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

Cal-Maine Foods IN (NQ: CALM )

58.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 29, 2009 8.435 8.753 8.360 8.711 1,383,020 +0.41(+5.00%)
May 28, 2009 8.053 8.303 7.921 8.296 1,287,722 +0.21(+2.61%)
May 27, 2009 7.774 8.196 7.774 8.085 1,787,697 +0.30(+3.86%)
May 26, 2009 7.184 7.817 7.177 7.785 2,165,127 +0.44(+5.93%)
May 22, 2009 7.524 7.610 7.302 7.349 879,961 -0.11(-1.44%)
May 21, 2009 7.871 7.906 7.374 7.456 1,284,180 -0.47(-5.95%)
May 20, 2009 8.006 8.081 7.853 7.928 1,393,774 +0.05(+0.68%)
May 19, 2009 7.946 8.064 7.753 7.874 1,359,820 -0.12(-1.48%)
May 18, 2009 7.967 8.053 7.738 7.992 1,499,628 +0.03(+0.40%)
May 15, 2009 8.467 8.473 7.867 7.960 1,485,745 -0.60(-7.05%)
May 14, 2009 7.871 8.689 7.871 8.564 1,324,090 +0.63(+7.88%)
May 13, 2009 8.578 8.582 7.881 7.938 1,726,535 -0.70(-8.11%)
May 12, 2009 8.868 8.936 8.568 8.639 715,649 -0.22(-2.46%)
May 11, 2009 8.678 8.964 8.596 8.857 901,583 +0.10(+1.10%)
May 08, 2009 8.871 8.875 8.646 8.761 588,070 +0.00(+0.00%)
May 07, 2009 8.957 9.154 8.703 8.761 817,054 -0.16(-1.76%)
May 06, 2009 9.436 9.436 8.846 8.918 831,339 -0.43(-4.59%)
May 05, 2009 9.554 9.597 9.293 9.347 635,361 -0.19(-1.99%)
May 04, 2009 9.543 9.554 9.379 9.536 528,044 +0.13(+1.41%)
May 01, 2009 9.472 9.572 9.293 9.404 789,854 -0.06(-0.60%)
Apr 30, 2009 9.486 9.736 9.422 9.461 995,414 -0.03(-0.26%)
Apr 29, 2009 9.529 9.565 9.347 9.486 1,094,265 -0.04(-0.41%)
Apr 28, 2009 9.858 9.894 9.518 9.525 978,328 -0.16(-1.62%)
Apr 27, 2009 9.840 9.876 9.511 9.683 1,256,395 -0.24(-2.38%)
Apr 24, 2009 9.894 9.994 9.811 9.919 1,254,532 +0.26(+2.74%)
Apr 23, 2009 9.515 9.729 9.390 9.654 944,766 +0.24(+2.58%)
Apr 22, 2009 9.382 9.568 9.359 9.411 783,111 -0.06(-0.60%)
Apr 21, 2009 9.168 9.475 9.132 9.468 720,066 +0.31(+3.44%)
Apr 20, 2009 9.132 9.225 9.043 9.154 1,104,628 +0.03(+0.31%)
Apr 17, 2009 9.082 9.390 9.029 9.125 880,574 +0.06(+0.71%)
Apr 16, 2009 8.896 9.111 8.775 9.061 763,297 +0.28(+3.17%)
Apr 15, 2009 8.635 8.900 8.582 8.782 554,245 +0.15(+1.78%)
Apr 14, 2009 8.743 8.818 8.582 8.628 709,888 -0.13(-1.51%)
Apr 13, 2009 8.778 8.919 8.677 8.761 701,134 -0.11(-1.25%)
Apr 09, 2009 8.496 8.886 8.400 8.871 959,429 +0.53(+6.34%)
Apr 08, 2009 8.221 8.396 8.160 8.342 434,946 +0.18(+2.23%)
Apr 07, 2009 8.364 8.400 8.135 8.160 858,452 -0.25(-2.93%)
Apr 06, 2009 8.675 8.675 8.249 8.407 652,022 -0.33(-3.76%)
Apr 03, 2009 8.703 8.793 8.421 8.736 463,693 +0.01(+0.12%)
Apr 02, 2009 8.014 8.850 8.010 8.725 996,312 +0.83(+10.55%)
Apr 01, 2009 7.935 7.935 7.720 7.892 795,346 -0.11(-1.38%)
Mar 31, 2009 8.035 8.203 7.831 8.003 1,001,421 +0.00(+0.04%)
Mar 30, 2009 7.906 8.235 7.685 7.999 1,249,186 -0.48(-5.61%)
Mar 26, 2009 8.428 8.503 8.257 8.475 564,102 +0.12(+1.45%)
Mar 25, 2009 8.571 8.578 8.117 8.353 402,570 +0.05(+0.65%)
Mar 24, 2009 8.400 8.560 8.282 8.299 503,975 -0.15(-1.74%)
Mar 23, 2009 8.144 8.446 7.978 8.446 533,696 +0.53(+6.63%)
Mar 20, 2009 8.335 8.335 7.863 7.921 473,896 -0.29(-3.53%)
Mar 19, 2009 8.224 8.335 8.135 8.210 391,169 +0.08(+0.97%)
Mar 18, 2009 7.931 8.310 7.860 8.131 648,267 +0.21(+2.62%)
Mar 17, 2009 7.527 7.928 7.481 7.924 792,400 +0.39(+5.12%)
Mar 16, 2009 7.524 7.731 7.510 7.538 555,611 +0.14(+1.93%)
Mar 13, 2009 7.238 7.610 7.238 7.395 895,780 +0.24(+3.35%)
Mar 12, 2009 6.466 7.202 6.391 7.156 852,048 +0.70(+10.91%)
Mar 11, 2009 6.502 6.677 6.434 6.452 889,916 -0.01(-0.11%)
Mar 10, 2009 6.301 6.605 6.291 6.459 667,071 +0.29(+4.75%)
Mar 09, 2009 6.541 6.612 6.080 6.166 960,604 -0.45(-6.81%)
Mar 06, 2009 6.702 6.816 6.455 6.616 708,526 -0.07(-1.02%)
Mar 05, 2009 7.292 7.338 6.670 6.684 831,303 -0.65(-8.83%)
Mar 04, 2009 7.338 7.463 7.310 7.331 523,646 +0.01(+0.20%)
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.