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

Cal-Maine Foods IN (NQ: CALM )

55.88 +0.55 (+0.98%)
Streaming Delayed Price Updated: 11:12 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, 2003 1.686 1.686 1.635 1.647 269,895 -0.02(-1.37%)
Oct 30, 2003 1.725 1.732 1.625 1.670 641,211 -0.05(-3.16%)
Oct 29, 2003 1.526 1.756 1.526 1.725 452,022 +0.20(+13.00%)
Oct 28, 2003 1.524 1.528 1.519 1.526 101,352 +0.01(+0.81%)
Oct 27, 2003 1.530 1.530 1.510 1.514 153,168 -0.02(-1.26%)
Oct 24, 2003 1.505 1.533 1.505 1.533 48,398 +0.04(+2.71%)
Oct 23, 2003 1.477 1.503 1.470 1.493 152,598 +0.02(+1.67%)
Oct 22, 2003 1.477 1.489 1.463 1.468 139,502 -0.01(-0.48%)
Oct 21, 2003 1.484 1.489 1.451 1.475 89,965 -0.01(-0.94%)
Oct 20, 2003 1.519 1.537 1.475 1.489 147,474 -0.02(-1.17%)
Oct 17, 2003 1.493 1.537 1.491 1.507 158,292 +0.01(+0.94%)
Oct 16, 2003 1.431 1.531 1.449 1.493 209,652 +0.06(+4.29%)
Oct 15, 2003 1.403 1.431 1.401 1.431 187,673 +0.06(+4.35%)
Oct 14, 2003 1.387 1.405 1.351 1.372 186,164 -0.01(-0.51%)
Oct 13, 2003 1.359 1.387 1.317 1.379 96,228 +0.02(+1.55%)
Oct 10, 2003 1.324 1.361 1.315 1.358 137,794 +0.04(+2.93%)
Oct 09, 2003 1.345 1.345 1.317 1.319 51,815 -0.02(-1.57%)
Oct 08, 2003 1.308 1.342 1.308 1.340 27,963 +0.02(+1.73%)
Oct 07, 2003 1.294 1.317 1.289 1.317 42,978 +0.04(+3.45%)
Oct 06, 2003 1.291 1.300 1.273 1.273 18,790 -0.01(-0.96%)
Oct 03, 2003 1.264 1.293 1.264 1.286 46,109 +0.02(+1.39%)
Oct 02, 2003 1.293 1.293 1.268 1.268 26,966 -0.03(-2.30%)
Oct 01, 2003 1.226 1.335 1.226 1.298 146,335 -0.02(-1.60%)
Sep 30, 2003 1.396 1.417 1.264 1.319 193,310 -0.04(-2.59%)
Sep 29, 2003 1.300 1.396 1.289 1.354 363,333 +0.09(+7.53%)
Sep 26, 2003 1.268 1.268 1.259 1.259 18,790 -0.01(-0.56%)
Sep 25, 2003 1.264 1.273 1.266 1.266 13,096 +0.00(+0.14%)
Sep 24, 2003 1.264 1.264 1.264 1.264 0 +0.00(+0.00%)
Sep 23, 2003 1.264 1.264 1.264 1.264 7,402 -0.01(-1.10%)
Sep 22, 2003 1.275 1.282 1.264 1.279 69,466 +0.01(+0.41%)
Sep 19, 2003 1.264 1.275 1.264 1.273 104,769 +0.00(+0.14%)
Sep 18, 2003 1.263 1.273 1.259 1.272 50,676 +0.02(+1.26%)
Sep 17, 2003 1.257 1.264 1.256 1.256 14,804 -0.00(-0.14%)
Sep 16, 2003 1.257 1.258 1.257 1.257 35,302 +0.00(+0.00%)
Sep 15, 2003 1.264 1.264 1.256 1.257 37,010 +0.00(+0.00%)
Sep 12, 2003 1.256 1.272 1.256 1.257 79,146 -0.00(-0.14%)
Sep 11, 2003 1.257 1.266 1.256 1.259 165,125 -0.01(-0.56%)
Sep 10, 2003 1.259 1.268 1.259 1.266 62,633 +0.00(+0.00%)
Sep 09, 2003 1.261 1.266 1.256 1.266 42,704 +0.01(+0.42%)
Sep 08, 2003 1.264 1.266 1.257 1.261 113,879 -0.01(-0.42%)
Sep 05, 2003 1.261 1.266 1.263 1.266 84,840 +0.01(+0.70%)
Sep 04, 2003 1.257 1.257 1.257 1.257 14,804 +0.00(+0.00%)
Sep 03, 2003 1.257 1.261 1.256 1.257 10,249 -0.01(-0.56%)
Sep 02, 2003 1.257 1.265 1.257 1.264 109,893 -0.00(-0.07%)
Aug 29, 2003 1.263 1.272 1.259 1.265 46,690 +0.00(+0.21%)
Aug 28, 2003 1.256 1.264 1.254 1.263 107,046 +0.00(+0.00%)
Aug 27, 2003 1.240 1.263 1.240 1.263 53,523 +0.01(+0.70%)
Aug 26, 2003 1.249 1.263 1.249 1.254 114,449 -0.00(-0.28%)
Aug 25, 2003 1.242 1.272 1.242 1.257 87,687 -0.01(-1.09%)
Aug 22, 2003 1.263 1.273 1.257 1.271 190,179 +0.01(+0.82%)
Aug 21, 2003 1.259 1.261 1.259 1.261 5,124 -0.01(-0.97%)
Aug 20, 2003 1.263 1.273 1.250 1.273 258,507 +0.01(+0.55%)
Aug 19, 2003 1.142 1.268 1.142 1.266 282,421 +0.01(+0.84%)
Aug 18, 2003 1.315 1.370 1.219 1.256 621,214 -0.07(-5.42%)
Aug 15, 2003 1.229 1.352 1.229 1.328 133,808 +0.09(+7.23%)
Aug 14, 2003 1.221 1.238 1.221 1.238 167,972 +0.02(+1.44%)
Aug 13, 2003 1.198 1.221 1.187 1.221 135,516 +0.02(+1.31%)
Aug 12, 2003 1.192 1.229 1.192 1.205 145,766 +0.01(+1.05%)
Aug 11, 2003 1.194 1.194 1.129 1.192 127,545 +0.02(+2.09%)
Aug 08, 2003 1.164 1.194 1.152 1.168 133,239 +0.03(+2.31%)
Aug 07, 2003 1.133 1.170 1.133 1.142 67,189 +0.01(+0.93%)
Aug 06, 2003 1.143 1.157 1.115 1.131 54,092 +0.01(+0.47%)
Aug 05, 2003 1.120 1.185 1.113 1.126 92,812 +0.00(+0.33%)
Aug 04, 2003 1.117 1.122 1.117 1.122 2,277 -0.00(-0.17%)
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.