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

Cal-Maine Foods IN (NQ: CALM )

57.38 +0.30 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 28, 2007 8.493 9.002 8.258 8.865 1,573,246 +0.43(+5.08%)
Sep 27, 2007 8.528 8.553 8.430 8.437 679,998 +0.02(+0.25%)
Sep 26, 2007 8.672 8.837 8.321 8.416 1,511,782 -0.17(-1.92%)
Sep 25, 2007 8.254 8.584 8.254 8.581 1,071,933 +0.33(+3.96%)
Sep 24, 2007 8.149 8.465 8.079 8.254 887,436 +0.19(+2.31%)
Sep 21, 2007 7.900 8.258 7.864 8.068 1,715,533 +0.24(+3.10%)
Sep 20, 2007 7.246 7.896 7.246 7.826 1,113,485 +0.57(+7.79%)
Sep 19, 2007 7.745 8.040 7.007 7.260 2,321,552 -0.40(-5.18%)
Sep 18, 2007 7.432 7.773 7.359 7.657 808,557 +0.28(+3.81%)
Sep 17, 2007 7.538 7.538 7.327 7.376 411,877 -0.12(-1.55%)
Sep 14, 2007 7.394 7.587 7.260 7.492 508,626 -0.01(-0.09%)
Sep 13, 2007 7.692 7.727 7.394 7.499 638,449 -0.15(-2.02%)
Sep 12, 2007 7.464 7.815 7.411 7.654 821,699 +0.19(+2.59%)
Sep 11, 2007 7.278 7.622 7.144 7.460 1,126,276 +0.22(+3.06%)
Sep 10, 2007 7.074 7.264 7.000 7.239 757,374 +0.15(+2.13%)
Sep 07, 2007 7.095 7.148 6.881 7.088 852,398 -0.22(-3.03%)
Sep 06, 2007 7.292 7.411 7.176 7.309 754,151 +0.03(+0.39%)
Sep 05, 2007 7.021 7.359 6.958 7.281 1,161,177 +0.18(+2.47%)
Sep 04, 2007 6.958 7.260 6.884 7.106 1,291,698 +0.15(+2.22%)
Aug 31, 2007 6.849 6.990 6.744 6.951 466,744 +0.14(+2.01%)
Aug 30, 2007 6.740 6.867 6.607 6.814 714,188 +0.12(+1.73%)
Aug 29, 2007 6.414 6.751 6.396 6.698 982,608 +0.31(+4.84%)
Aug 28, 2007 6.674 6.684 6.333 6.389 953,663 -0.34(-5.11%)
Aug 27, 2007 6.923 6.927 6.596 6.733 818,100 -0.14(-2.09%)
Aug 24, 2007 6.832 6.983 6.667 6.877 1,141,846 -0.04(-0.56%)
Aug 23, 2007 6.488 6.948 6.414 6.916 1,666,815 +0.50(+7.83%)
Aug 22, 2007 6.182 6.523 6.027 6.414 1,348,399 +0.32(+5.18%)
Aug 21, 2007 5.613 6.210 5.613 6.098 1,128,078 +0.35(+6.18%)
Aug 20, 2007 5.532 5.782 5.357 5.743 990,930 +0.27(+4.94%)
Aug 17, 2007 5.796 5.999 5.451 5.472 1,123,665 -0.04(-0.76%)
Aug 16, 2007 5.501 5.718 5.128 5.515 1,814,486 -0.05(-0.82%)
Aug 15, 2007 5.866 6.056 5.441 5.560 1,226,653 -0.34(-5.72%)
Aug 14, 2007 5.827 5.964 5.627 5.897 1,447,070 +0.14(+2.44%)
Aug 13, 2007 5.613 6.136 5.613 5.757 1,685,224 +0.25(+4.46%)
Aug 10, 2007 5.118 5.648 4.875 5.511 2,596,877 +0.39(+7.61%)
Aug 09, 2007 6.164 6.171 5.093 5.121 4,118,302 -1.22(-19.22%)
Aug 08, 2007 7.401 7.415 6.147 6.340 3,718,564 -0.92(-12.63%)
Aug 07, 2007 7.102 7.401 6.927 7.257 1,938,902 +0.14(+1.92%)
Aug 06, 2007 6.709 7.201 6.512 7.120 1,863,400 +0.45(+6.80%)
Aug 03, 2007 6.663 6.797 6.473 6.667 1,392,666 +0.15(+2.32%)
Aug 02, 2007 6.516 6.656 6.396 6.516 1,152,181 +0.14(+2.20%)
Aug 01, 2007 6.322 6.400 6.024 6.375 2,479,324 -0.00(-0.06%)
Jul 31, 2007 6.776 6.927 6.361 6.379 1,340,080 -0.32(-4.82%)
Jul 30, 2007 6.656 6.811 6.463 6.702 1,285,725 +0.01(+0.16%)
Jul 27, 2007 6.832 7.004 6.674 6.691 1,269,050 -0.15(-2.21%)
Jul 26, 2007 6.958 7.025 6.509 6.842 1,628,790 -0.24(-3.33%)
Jul 25, 2007 7.429 7.429 6.688 7.078 2,905,687 +0.02(+0.30%)
Jul 24, 2007 7.882 7.882 6.909 7.057 3,649,490 -0.91(-11.42%)
Jul 23, 2007 7.555 7.984 7.169 7.966 4,300,179 +0.87(+12.28%)
Jul 20, 2007 7.021 7.130 6.752 7.095 1,437,407 +0.06(+0.85%)
Jul 19, 2007 6.705 7.130 6.705 7.035 1,174,410 +0.34(+5.14%)
Jul 18, 2007 7.025 7.151 6.368 6.691 1,750,186 -0.38(-5.36%)
Jul 17, 2007 6.888 7.127 6.853 7.071 773,687 +0.18(+2.65%)
Jul 16, 2007 7.162 7.183 6.807 6.888 1,223,455 -0.22(-3.11%)
Jul 13, 2007 7.046 7.123 7.018 7.109 1,302,360 +0.09(+1.35%)
Jul 12, 2007 6.825 7.067 6.779 7.014 1,121,103 +0.27(+4.06%)
Jul 11, 2007 6.674 6.881 6.568 6.740 1,624,119 +0.08(+1.16%)
Jul 10, 2007 6.639 6.674 6.481 6.663 882,983 +0.03(+0.42%)
Jul 09, 2007 6.586 6.674 6.537 6.635 979,010 +0.12(+1.78%)
Jul 06, 2007 6.512 6.674 6.379 6.519 1,163,347 +0.08(+1.25%)
Jul 05, 2007 6.344 6.656 6.326 6.438 2,036,819 +0.20(+3.15%)
Jul 03, 2007 6.041 6.242 5.999 6.242 980,806 +0.25(+4.10%)
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.