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

Cal-Maine Foods IN (NQ: CALM )

55.94 +0.61 (+1.10%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 1, 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 (%)
Oct 31, 2002 0.5708 0.5796 0.5374 0.5620 83,701 +0.00(+0.31%)
Oct 30, 2002 0.5760 0.5760 0.5515 0.5602 52,954 -0.02(-3.04%)
Oct 29, 2002 0.5971 0.5971 0.5778 0.5778 206,691 -0.02(-3.24%)
Oct 28, 2002 0.6147 0.6147 0.5936 0.5971 104,769 -0.02(-2.86%)
Oct 25, 2002 0.6252 0.6252 0.6147 0.6147 17,081 +0.01(+1.45%)
Oct 24, 2002 0.6041 0.6059 0.6041 0.6059 16,933 +0.01(+1.47%)
Oct 23, 2002 0.5971 0.5971 0.5971 0.5971 0 +0.00(+0.00%)
Oct 22, 2002 0.5989 0.5989 0.5971 0.5971 1,708 -0.00(-0.29%)
Oct 21, 2002 0.5971 0.5989 0.5883 0.5989 9,110 -0.02(-2.57%)
Oct 18, 2002 0.6147 0.6147 0.6147 0.6147 1,138 +0.02(+3.86%)
Oct 17, 2002 0.5936 0.5936 0.5919 0.5919 1,138 -0.02(-3.44%)
Oct 16, 2002 0.6463 0.6463 0.6006 0.6129 264,770 -0.04(-5.68%)
Oct 15, 2002 0.6516 0.6516 0.6498 0.6498 14,234 -0.01(-1.31%)
Oct 14, 2002 0.6428 0.6726 0.6428 0.6584 71,744 +0.03(+4.43%)
Oct 11, 2002 0.6305 0.6305 0.6305 0.6305 0 +0.00(+0.00%)
Oct 10, 2002 0.6393 0.6674 0.6235 0.6305 33,025 -0.02(-2.97%)
Oct 09, 2002 0.6674 0.6674 0.6498 0.6498 306,336 -0.02(-2.63%)
Oct 08, 2002 0.6674 0.6674 0.6674 0.6674 4,555 +0.01(+1.60%)
Oct 07, 2002 0.6603 0.6674 0.6568 0.6568 88,256 -0.00(-0.27%)
Oct 04, 2002 0.6586 0.6586 0.6586 0.6586 18,220 +0.00(+0.54%)
Oct 03, 2002 0.6445 0.6551 0.6445 0.6551 5,124 +0.02(+3.61%)
Oct 02, 2002 0.6322 0.6322 0.6322 0.6322 7,971 -0.01(-1.37%)
Oct 01, 2002 0.6428 0.6428 0.6410 0.6410 4,555 +0.00(+0.25%)
Sep 30, 2002 0.6050 0.6410 0.5990 0.6394 211,246 +0.04(+6.61%)
Sep 27, 2002 0.5998 0.5998 0.5998 0.5998 0 +0.00(+0.00%)
Sep 26, 2002 0.5989 0.5998 0.5989 0.5998 37,580 +0.00(+0.42%)
Sep 25, 2002 0.5973 0.5973 0.5973 0.5973 8,540 +0.00(+0.02%)
Sep 24, 2002 0.6006 0.6059 0.5971 0.5971 6,832 +0.01(+1.19%)
Sep 23, 2002 0.5883 0.5901 0.5883 0.5901 2,277 -0.01(-1.18%)
Sep 20, 2002 0.6024 0.6024 0.5971 0.5971 6,832 -0.01(-0.87%)
Sep 19, 2002 0.6024 0.6024 0.6024 0.6024 569 +0.01(+0.88%)
Sep 18, 2002 0.5971 0.5971 0.5971 0.5971 0 +0.00(+0.00%)
Sep 17, 2002 0.5971 0.5971 0.5971 0.5971 26,761 +0.00(+0.00%)
Sep 16, 2002 0.5883 0.5971 0.5883 0.5971 30,178 +0.01(+1.49%)
Sep 13, 2002 0.5883 0.5883 0.5883 0.5883 0 +0.00(+0.00%)
Sep 12, 2002 0.6024 0.6024 0.5831 0.5883 190,179 -0.01(-1.47%)
Sep 11, 2002 0.5971 0.5971 0.5971 0.5971 2,277 -0.00(-0.58%)
Sep 10, 2002 0.6129 0.6197 0.5813 0.6006 19,928 -0.02(-2.81%)
Sep 09, 2002 0.5973 0.6180 0.5971 0.6180 10,249 +0.02(+2.89%)
Sep 06, 2002 0.6445 0.6445 0.6006 0.6006 43,274 -0.03(-5.00%)
Sep 05, 2002 0.6588 0.6588 0.6322 0.6322 50,676 -0.03(-4.00%)
Sep 04, 2002 0.6639 0.6639 0.6586 0.6586 15,373 -0.01(-1.06%)
Sep 03, 2002 0.6656 0.6656 0.6656 0.6656 0 +0.00(+0.00%)
Aug 30, 2002 0.6656 0.6656 0.6656 0.6656 0 +0.00(+0.00%)
Aug 29, 2002 0.6656 0.6656 0.6656 0.6656 0 +0.00(+0.00%)
Aug 28, 2002 0.6726 0.6762 0.6656 0.6656 51,815 +0.00(+0.00%)
Aug 27, 2002 0.6674 0.6674 0.6674 0.6656 18,220 -0.01(-0.79%)
Aug 26, 2002 0.6709 0.6709 0.6709 0.6709 7,402 +0.01(+1.06%)
Aug 23, 2002 0.6674 0.6674 0.6586 0.6639 21,637 -0.01(-1.82%)
Aug 22, 2002 0.6779 0.6779 0.6762 0.6762 15,373 +0.01(+1.32%)
Aug 21, 2002 0.6762 0.6762 0.6674 0.6674 421,924 -0.01(-1.32%)
Aug 20, 2002 0.6726 0.6763 0.6674 0.6763 13,096 +0.00(+0.55%)
Aug 16, 2002 0.6691 0.6726 0.6586 0.6726 21,067 -0.01(-1.29%)
Aug 15, 2002 0.6814 0.6814 0.6814 0.6814 0 +0.00(+0.00%)
Aug 14, 2002 0.6937 0.6937 0.6814 0.6814 13,665 +0.00(+0.52%)
Aug 13, 2002 0.6691 0.6779 0.6498 0.6779 288,685 +0.00(+0.00%)
Aug 12, 2002 0.6639 0.6779 0.6639 0.6779 18,220 -0.02(-3.50%)
Aug 07, 2002 0.7182 0.7182 0.7025 0.7025 21,637 -0.01(-1.23%)
Aug 06, 2002 0.7113 0.7157 0.7113 0.7113 111,032 -0.00(-0.02%)
Aug 05, 2002 0.7236 0.7271 0.7095 0.7114 15,544,587 -0.01(-1.20%)
Aug 02, 2002 0.7287 0.7287 0.7201 0.7201 13,665 +0.00(+0.49%)
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.