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

Cal-Maine Foods IN (NQ: CALM )

56.87 -1.24 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2009 7.863 8.092 7.863 7.963 720,704 +0.04(+0.45%)
Feb 26, 2009 8.049 8.124 7.913 7.928 464,776 -0.09(-1.11%)
Feb 25, 2009 8.074 8.128 7.949 8.017 569,712 -0.12(-1.49%)
Feb 24, 2009 8.121 8.398 7.867 8.139 653,645 +0.03(+0.40%)
Feb 23, 2009 8.435 8.518 8.071 8.106 698,856 -0.26(-3.12%)
Feb 20, 2009 8.257 8.807 8.257 8.367 1,094,648 -0.17(-1.97%)
Feb 19, 2009 8.510 8.621 8.360 8.535 589,875 +0.05(+0.55%)
Feb 18, 2009 8.271 8.532 8.031 8.489 823,735 +0.38(+4.67%)
Feb 17, 2009 8.403 8.449 7.965 8.110 771,011 -0.37(-4.38%)
Feb 13, 2009 8.900 8.900 8.439 8.482 663,294 -0.45(-5.04%)
Feb 12, 2009 8.796 8.971 8.793 8.932 427,356 -0.01(-0.08%)
Feb 11, 2009 9.079 9.118 8.846 8.939 665,412 -0.09(-0.95%)
Feb 10, 2009 9.411 9.458 8.961 9.025 416,601 -0.38(-3.99%)
Feb 09, 2009 9.511 9.593 9.279 9.400 343,820 -0.17(-1.79%)
Feb 06, 2009 9.425 9.629 9.322 9.572 423,696 +0.17(+1.79%)
Feb 05, 2009 9.347 9.450 9.207 9.404 518,252 +0.03(+0.31%)
Feb 04, 2009 9.525 9.733 9.157 9.375 748,156 -0.20(-2.13%)
Feb 03, 2009 9.561 9.754 9.357 9.579 582,469 +0.02(+0.19%)
Feb 02, 2009 9.572 9.826 9.497 9.561 455,767 -0.12(-1.22%)
Jan 30, 2009 10.02 10.12 9.497 9.679 520,510 -0.15(-1.53%)
Jan 29, 2009 10.03 10.10 9.758 9.829 367,819 -0.32(-3.17%)
Jan 28, 2009 9.937 10.17 9.794 10.15 445,071 +0.32(+3.27%)
Jan 27, 2009 9.536 9.847 9.465 9.829 285,982 +0.29(+3.00%)
Jan 26, 2009 9.565 9.586 9.293 9.543 544,680 -0.01(-0.15%)
Jan 23, 2009 9.583 9.672 9.404 9.558 581,040 -0.23(-2.30%)
Jan 22, 2009 9.761 9.872 9.658 9.783 438,986 -0.05(-0.55%)
Jan 21, 2009 9.765 10.04 9.651 9.836 734,872 +0.06(+0.66%)
Jan 20, 2009 10.40 10.60 9.769 9.772 565,532 -0.73(-6.91%)
Jan 16, 2009 10.72 10.79 10.34 10.50 753,729 -0.19(-1.81%)
Jan 15, 2009 10.48 10.72 10.30 10.69 466,026 +0.21(+1.98%)
Jan 14, 2009 10.52 10.65 10.37 10.48 326,297 -0.18(-1.64%)
Jan 13, 2009 10.37 10.83 10.37 10.66 474,467 +0.15(+1.46%)
Jan 12, 2009 10.83 10.96 10.41 10.50 451,836 -0.32(-2.94%)
Jan 09, 2009 10.72 11.08 10.64 10.82 992,348 +0.23(+2.19%)
Jan 08, 2009 10.62 10.68 10.45 10.59 393,651 +0.01(+0.07%)
Jan 07, 2009 10.65 10.78 10.49 10.58 454,239 -0.14(-1.27%)
Jan 06, 2009 10.67 10.80 10.41 10.72 692,693 +0.11(+1.01%)
Jan 05, 2009 10.79 10.86 10.51 10.61 677,865 -0.01(-0.07%)
Jan 02, 2009 10.38 10.64 10.26 10.62 522,793 +0.36(+3.52%)
Dec 31, 2008 10.39 10.89 10.23 10.26 951,472 -0.18(-1.68%)
Dec 30, 2008 9.836 10.45 9.633 10.43 745,151 +0.60(+6.11%)
Dec 29, 2008 8.943 9.965 8.614 9.833 1,362,836 -0.70(-6.68%)
Dec 26, 2008 10.72 10.89 10.37 10.54 655,679 -0.09(-0.87%)
Dec 24, 2008 10.26 10.69 10.14 10.63 351,911 +0.23(+2.20%)
Dec 23, 2008 10.27 10.60 10.09 10.40 637,706 +0.20(+2.00%)
Dec 22, 2008 10.03 10.29 9.754 10.20 595,504 +0.12(+1.17%)
Dec 19, 2008 9.894 10.09 9.726 10.08 1,044,274 +0.36(+3.71%)
Dec 18, 2008 9.626 9.919 9.529 9.718 841,551 +0.15(+1.61%)
Dec 17, 2008 9.311 9.740 9.225 9.565 783,844 +0.19(+2.06%)
Dec 16, 2008 9.043 9.379 8.864 9.372 469,386 +0.38(+4.25%)
Dec 15, 2008 9.429 9.568 8.932 8.989 515,608 -0.29(-3.08%)
Dec 12, 2008 8.914 9.329 8.720 9.275 422,611 +0.22(+2.41%)
Dec 11, 2008 9.111 9.472 8.904 9.057 395,483 -0.17(-1.82%)
Dec 10, 2008 9.204 9.461 9.097 9.225 690,832 +0.09(+1.02%)
Dec 09, 2008 9.586 9.586 9.032 9.132 1,215,495 -0.30(-3.15%)
Dec 08, 2008 9.114 9.504 9.036 9.429 1,014,117 +0.39(+4.35%)
Dec 05, 2008 8.614 9.075 8.543 9.036 825,914 +0.25(+2.89%)
Dec 04, 2008 8.467 9.093 8.467 8.782 602,885 +0.17(+1.95%)
Dec 03, 2008 8.330 8.643 8.182 8.614 915,485 +0.28(+3.30%)
Dec 02, 2008 8.489 8.578 8.221 8.339 1,435,777 +0.01(+0.09%)
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.