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

Cal-Maine Foods IN (NQ: CALM )

55.33 -2.33 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2004 4.415 4.426 4.233 4.247 1,222,783 -0.14(-3.13%)
Dec 30, 2004 4.317 4.426 4.268 4.384 1,087,267 +0.05(+1.22%)
Dec 29, 2004 4.218 4.355 4.215 4.331 1,375,667 +0.08(+1.82%)
Dec 28, 2004 4.233 4.313 4.211 4.254 1,876,453 -0.07(-1.62%)
Dec 27, 2004 4.426 4.531 4.215 4.324 4,989,926 -0.57(-11.69%)
Dec 23, 2004 5.128 5.205 4.847 4.896 1,724,424 -0.26(-4.98%)
Dec 22, 2004 4.865 5.244 4.700 5.153 5,632,493 +0.32(+6.54%)
Dec 21, 2004 4.759 4.900 4.682 4.837 2,374,962 +0.08(+1.62%)
Dec 20, 2004 4.830 5.037 4.700 4.759 1,487,554 -0.17(-3.42%)
Dec 17, 2004 4.984 5.040 4.788 4.928 2,628,344 -0.09(-1.82%)
Dec 16, 2004 4.485 5.111 4.447 5.019 7,454,284 +0.63(+14.23%)
Dec 15, 2004 4.401 4.478 4.355 4.394 763,279 +0.01(+0.16%)
Dec 14, 2004 4.366 4.408 4.348 4.387 498,508 +0.03(+0.73%)
Dec 13, 2004 4.426 4.461 4.324 4.355 548,900 -0.11(-2.36%)
Dec 10, 2004 4.348 4.478 4.348 4.461 587,050 +0.09(+2.17%)
Dec 09, 2004 4.303 4.496 4.303 4.366 532,387 +0.01(+0.32%)
Dec 08, 2004 4.341 4.468 4.338 4.352 2,868,915 -0.04(-0.88%)
Dec 07, 2004 4.496 4.538 4.338 4.391 2,667,064 -0.10(-2.27%)
Dec 06, 2004 4.271 4.598 4.236 4.492 1,302,784 +0.15(+3.48%)
Dec 03, 2004 4.317 4.387 4.285 4.341 921,856 -0.07(-1.51%)
Dec 02, 2004 4.507 4.549 4.398 4.408 1,219,936 -0.15(-3.24%)
Dec 01, 2004 4.636 4.700 4.556 4.556 823,920 -0.09(-1.95%)
Nov 30, 2004 4.584 4.724 4.577 4.646 535,804 -0.05(-1.14%)
Nov 29, 2004 4.773 4.889 4.654 4.700 641,712 +0.00(+0.00%)
Nov 26, 2004 4.521 4.795 4.521 4.700 613,242 +0.09(+2.06%)
Nov 24, 2004 4.594 4.689 4.535 4.605 602,139 -0.05(-0.98%)
Nov 23, 2004 4.742 4.795 4.514 4.651 1,268,335 -0.06(-1.19%)
Nov 22, 2004 4.773 4.773 4.594 4.707 907,052 +0.09(+1.90%)
Nov 19, 2004 4.710 4.917 4.601 4.619 1,546,202 -0.09(-1.94%)
Nov 18, 2004 4.760 5.076 4.619 4.710 3,283,722 +0.05(+1.05%)
Nov 17, 2004 4.320 5.072 4.320 4.661 6,039,043 +0.33(+7.71%)
Nov 16, 2004 4.429 4.514 4.299 4.327 973,671 -0.15(-3.37%)
Nov 15, 2004 4.615 4.619 4.426 4.478 1,312,464 -0.02(-0.39%)
Nov 12, 2004 4.805 4.872 4.436 4.496 3,603,440 -0.16(-3.40%)
Nov 11, 2004 4.180 4.819 4.134 4.654 9,202,623 +0.49(+11.72%)
Nov 10, 2004 4.236 4.236 4.039 4.166 1,305,631 +0.01(+0.25%)
Nov 09, 2004 4.096 4.299 3.895 4.155 4,063,514 +0.07(+1.72%)
Nov 08, 2004 3.576 4.180 3.512 4.085 4,903,377 +0.58(+16.42%)
Nov 05, 2004 3.600 3.600 3.495 3.509 841,286 -0.06(-1.67%)
Nov 04, 2004 3.530 3.611 3.519 3.569 1,739,513 +0.00(+0.10%)
Nov 03, 2004 3.692 3.737 3.562 3.565 708,901 -0.12(-3.24%)
Nov 02, 2004 3.516 3.706 3.512 3.685 1,555,882 +0.13(+3.76%)
Nov 01, 2004 3.534 3.635 3.530 3.551 519,576 -0.04(-0.98%)
Oct 29, 2004 3.646 3.646 3.530 3.586 706,339 -0.03(-0.78%)
Oct 28, 2004 3.576 3.642 3.565 3.614 549,185 +0.01(+0.39%)
Oct 27, 2004 3.555 3.635 3.481 3.600 852,959 +0.02(+0.49%)
Oct 26, 2004 3.776 3.776 3.512 3.583 1,709,904 -0.11(-3.04%)
Oct 25, 2004 3.727 3.829 3.639 3.695 579,363 -0.06(-1.50%)
Oct 22, 2004 3.843 3.881 3.713 3.751 667,904 -0.12(-3.09%)
Oct 21, 2004 4.004 4.004 3.829 3.871 822,211 -0.06(-1.61%)
Oct 20, 2004 3.945 3.976 3.758 3.934 1,230,755 +0.03(+0.81%)
Oct 19, 2004 3.755 3.952 3.706 3.902 1,977,237 +0.19(+5.11%)
Oct 18, 2004 3.653 3.723 3.625 3.713 665,911 +0.06(+1.73%)
Oct 15, 2004 3.646 3.727 3.625 3.649 437,013 -0.03(-0.86%)
Oct 14, 2004 3.667 3.815 3.628 3.681 1,026,341 -0.01(-0.19%)
Oct 13, 2004 3.755 3.755 3.611 3.688 836,731 +0.01(+0.38%)
Oct 12, 2004 3.569 3.724 3.562 3.674 667,335 +0.00(+0.00%)
Oct 11, 2004 3.748 3.779 3.572 3.674 1,191,751 -0.09(-2.43%)
Oct 08, 2004 3.772 3.829 3.734 3.765 761,570 -0.02(-0.65%)
Oct 07, 2004 3.811 3.864 3.772 3.790 788,617 -0.01(-0.28%)
Oct 06, 2004 3.885 3.952 3.783 3.800 419,077 -0.06(-1.46%)
Oct 05, 2004 3.860 3.923 3.769 3.857 986,198 -0.06(-1.61%)
Oct 04, 2004 3.783 3.930 3.779 3.920 710,894 +0.07(+1.73%)
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.