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 28, 2007 4.521 4.647 4.471 4.604 694,844 +0.14(+3.04%)
Feb 27, 2007 4.847 4.863 4.289 4.468 1,533,970 -0.43(-8.76%)
Feb 26, 2007 4.993 5.061 4.868 4.897 388,047 -0.11(-2.14%)
Feb 23, 2007 5.090 5.147 4.972 5.004 349,670 -0.10(-2.03%)
Feb 22, 2007 5.097 5.179 5.043 5.108 508,054 +0.03(+0.56%)
Feb 21, 2007 5.115 5.143 5.022 5.079 597,619 -0.00(-0.07%)
Feb 20, 2007 4.968 5.165 4.915 5.083 1,156,115 +0.20(+4.18%)
Feb 16, 2007 5.000 5.072 4.843 4.879 846,072 -0.12(-2.43%)
Feb 15, 2007 5.022 5.061 4.936 5.000 694,274 -0.05(-0.92%)
Feb 14, 2007 5.004 5.140 4.975 5.047 826,888 +0.02(+0.36%)
Feb 13, 2007 5.058 5.161 4.965 5.029 1,217,750 +0.00(+0.00%)
Feb 12, 2007 4.779 5.054 4.768 5.029 1,860,461 +0.29(+6.03%)
Feb 09, 2007 4.668 4.857 4.647 4.743 913,540 +0.09(+1.92%)
Feb 08, 2007 4.622 4.790 4.593 4.654 765,818 +0.06(+1.32%)
Feb 07, 2007 4.564 4.750 4.557 4.593 1,037,993 +0.02(+0.39%)
Feb 06, 2007 4.500 4.575 4.468 4.575 600,996 +0.07(+1.51%)
Feb 05, 2007 4.378 4.568 4.343 4.507 1,042,291 +0.15(+3.36%)
Feb 02, 2007 4.039 4.382 4.039 4.361 1,080,455 +0.30(+7.30%)
Feb 01, 2007 4.085 4.100 3.939 4.064 570,025 -0.00(-0.09%)
Jan 31, 2007 4.110 4.200 4.021 4.068 468,679 -0.09(-2.07%)
Jan 30, 2007 4.014 4.243 3.950 4.153 742,563 +0.11(+2.74%)
Jan 29, 2007 4.075 4.082 4.028 4.043 291,309 -0.03(-0.62%)
Jan 26, 2007 4.093 4.125 4.003 4.068 298,667 -0.05(-1.30%)
Jan 25, 2007 4.128 4.178 4.039 4.121 375,202 +0.01(+0.17%)
Jan 24, 2007 4.100 4.185 4.032 4.114 651,535 +0.08(+1.86%)
Jan 23, 2007 4.046 4.110 3.985 4.039 480,905 -0.02(-0.44%)
Jan 22, 2007 3.932 4.085 3.932 4.057 559,827 +0.12(+3.09%)
Jan 19, 2007 3.882 3.942 3.782 3.935 655,346 +0.06(+1.57%)
Jan 18, 2007 3.985 4.035 3.842 3.875 915,566 -0.11(-2.78%)
Jan 17, 2007 3.892 4.075 3.878 3.985 1,326,927 +0.10(+2.67%)
Jan 16, 2007 3.631 3.892 3.606 3.882 1,372,159 +0.29(+8.06%)
Jan 12, 2007 3.220 3.628 3.220 3.592 1,417,012 +0.36(+11.17%)
Jan 11, 2007 3.235 3.238 3.220 3.231 145,103 +0.00(+0.11%)
Jan 10, 2007 3.185 3.245 3.156 3.228 363,441 +0.04(+1.35%)
Jan 09, 2007 3.167 3.195 3.127 3.185 214,999 +0.03(+0.91%)
Jan 08, 2007 3.192 3.206 3.142 3.156 225,189 -0.03(-0.79%)
Jan 05, 2007 3.217 3.217 3.110 3.181 184,431 -0.03(-0.88%)
Jan 04, 2007 3.035 3.213 2.967 3.209 337,032 +0.18(+6.01%)
Jan 03, 2007 3.274 3.288 2.967 3.027 624,251 -0.04(-1.28%)
Dec 29, 2006 3.077 3.092 3.002 3.067 160,879 -0.02(-0.69%)
Dec 28, 2006 3.092 3.124 3.060 3.088 268,294 -0.03(-1.03%)
Dec 27, 2006 3.024 3.120 3.006 3.120 166,623 -0.03(-0.80%)
Dec 26, 2006 3.195 3.195 3.120 3.145 261,084 +0.02(+0.57%)
Dec 22, 2006 2.963 3.127 2.963 3.127 525,286 +0.16(+5.29%)
Dec 21, 2006 3.013 3.020 2.967 2.970 86,515 -0.05(-1.77%)
Dec 20, 2006 3.027 3.038 2.959 3.024 98,794 +0.01(+0.24%)
Dec 19, 2006 3.006 3.042 2.949 3.017 148,821 -0.03(-0.94%)
Dec 18, 2006 3.131 3.157 3.024 3.045 204,928 -0.09(-2.74%)
Dec 15, 2006 3.031 3.167 3.031 3.131 229,811 +0.12(+3.91%)
Dec 14, 2006 2.952 3.070 2.934 3.013 277,499 +0.07(+2.43%)
Dec 13, 2006 2.867 2.942 2.867 2.942 125,384 +0.08(+2.62%)
Dec 12, 2006 2.909 2.909 2.859 2.867 47,346 -0.04(-1.35%)
Dec 11, 2006 2.895 2.917 2.859 2.906 154,274 +0.01(+0.25%)
Dec 08, 2006 2.870 2.942 2.849 2.899 73,237 +0.05(+1.63%)
Dec 07, 2006 2.827 2.888 2.827 2.852 153,312 +0.01(+0.25%)
Dec 06, 2006 2.859 2.877 2.827 2.845 50,289 -0.02(-0.62%)
Dec 05, 2006 2.913 2.920 2.842 2.863 73,785 -0.06(-2.08%)
Dec 04, 2006 2.834 2.963 2.830 2.924 62,854 +0.08(+2.76%)
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.