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

Cal-Maine Foods IN (NQ: CALM )

55.31 -0.02 (-0.04%)
Streaming Delayed Price Updated: 3:06 PM 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 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%)
Oct 01, 2004 3.881 3.923 3.702 3.853 702,638 +0.00(+0.00%)
Sep 30, 2004 3.867 3.930 3.793 3.853 612,673 -0.05(-1.35%)
Sep 29, 2004 3.811 3.916 3.793 3.906 1,916,596 +0.04(+1.00%)
Sep 28, 2004 3.867 3.976 3.656 3.867 1,602,857 +0.03(+0.73%)
Sep 27, 2004 3.895 3.987 3.741 3.839 3,579,810 -0.39(-9.29%)
Sep 24, 2004 4.078 4.359 4.078 4.233 1,877,877 +0.12(+2.90%)
Sep 23, 2004 4.022 4.190 4.022 4.113 913,600 +0.03(+0.69%)
Sep 22, 2004 4.240 4.285 4.039 4.085 2,110,476 -0.21(-4.98%)
Sep 21, 2004 4.250 4.370 4.222 4.299 804,845 -0.01(-0.33%)
Sep 20, 2004 4.380 4.380 4.215 4.313 1,096,946 -0.07(-1.68%)
Sep 17, 2004 4.352 4.471 4.282 4.387 1,393,603 +0.08(+1.96%)
Sep 16, 2004 4.303 4.313 4.215 4.303 1,084,420 +0.04(+0.82%)
Sep 15, 2004 4.355 4.528 4.215 4.268 3,509,204 -0.18(-3.95%)
Sep 14, 2004 4.057 4.503 4.057 4.443 8,248,311 +0.50(+12.64%)
Sep 13, 2004 3.751 3.952 3.716 3.945 2,004,853 +0.22(+6.04%)
Sep 10, 2004 3.755 3.755 3.671 3.720 602,039 -0.00(-0.09%)
Sep 09, 2004 3.765 3.765 3.688 3.723 626,623 -0.02(-0.47%)
Sep 08, 2004 3.776 3.864 3.692 3.741 1,018,369 -0.02(-0.47%)
Sep 07, 2004 3.709 3.941 3.695 3.758 1,691,683 +0.05(+1.23%)
Sep 03, 2004 3.776 3.790 3.709 3.713 413,952 -0.06(-1.58%)
Sep 02, 2004 3.741 3.808 3.653 3.772 905,344 +0.01(+0.37%)
Sep 01, 2004 3.779 3.860 3.730 3.758 515,021 -0.04(-1.11%)
Aug 31, 2004 3.776 3.909 3.776 3.800 543,491 -0.01(-0.18%)
Aug 30, 2004 3.952 3.952 3.769 3.808 525,555 -0.09(-2.34%)
Aug 27, 2004 3.800 3.952 3.800 3.899 746,766 +0.07(+1.83%)
Aug 26, 2004 3.758 3.952 3.709 3.829 944,063 +0.06(+1.68%)
Aug 25, 2004 3.674 3.776 3.660 3.765 877,728 +0.04(+0.94%)
Aug 24, 2004 3.811 3.895 3.621 3.730 1,162,997 -0.14(-3.54%)
Aug 23, 2004 3.990 3.990 3.864 3.867 438,437 -0.11(-2.74%)
Aug 20, 2004 4.036 4.074 3.864 3.976 837,585 -0.03(-0.79%)
Aug 19, 2004 4.008 4.131 4.008 4.008 869,756 +0.00(+0.00%)
Aug 18, 2004 3.902 4.194 3.864 4.008 1,761,301 +0.13(+3.26%)
Aug 17, 2004 3.649 3.934 3.621 3.881 2,275,602 +0.24(+6.66%)
Aug 16, 2004 3.681 3.685 3.576 3.639 610,680 +0.06(+1.57%)
Aug 13, 2004 3.593 3.678 3.516 3.583 673,029 -0.07(-1.83%)
Aug 12, 2004 3.741 3.741 3.586 3.649 763,563 -0.09(-2.44%)
Aug 11, 2004 3.621 3.786 3.442 3.741 1,270,613 +0.05(+1.43%)
Aug 10, 2004 3.916 3.952 3.628 3.688 1,848,268 -0.21(-5.32%)
Aug 09, 2004 4.204 4.204 3.822 3.895 984,490 -0.14(-3.57%)
Aug 06, 2004 4.036 4.145 3.934 4.039 1,129,687 +0.00(+0.00%)
Aug 05, 2004 4.198 4.296 3.934 4.039 1,077,302 -0.21(-4.96%)
Aug 04, 2004 4.148 4.285 4.148 4.250 1,486,700 -0.02(-0.49%)
Aug 03, 2004 4.528 4.608 4.173 4.271 5,229,643 +0.23(+5.65%)
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.