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 (%)
May 31, 2005 2.445 2.466 2.291 2.320 521,170 -0.10(-3.99%)
May 27, 2005 2.388 2.531 2.291 2.416 925,842 +0.06(+2.42%)
May 26, 2005 2.184 2.456 2.130 2.359 1,884,544 +0.21(+9.63%)
May 25, 2005 2.055 2.198 2.044 2.152 1,192,175 +0.10(+4.70%)
May 24, 2005 2.091 2.137 2.055 2.055 389,728 -0.07(-3.36%)
May 23, 2005 2.148 2.162 2.091 2.127 489,642 -0.04(-1.65%)
May 20, 2005 2.152 2.216 2.148 2.162 439,585 -0.05(-2.10%)
May 19, 2005 2.270 2.302 2.202 2.209 254,163 -0.06(-2.52%)
May 18, 2005 2.270 2.270 2.180 2.266 233,333 +0.02(+0.96%)
May 17, 2005 2.220 2.291 2.205 2.245 251,785 +0.01(+0.64%)
May 16, 2005 2.284 2.338 2.216 2.230 316,995 -0.08(-3.26%)
May 13, 2005 2.280 2.334 2.216 2.305 386,441 +0.09(+4.03%)
May 12, 2005 2.373 2.388 2.202 2.216 391,746 -0.11(-4.62%)
May 11, 2005 2.373 2.377 2.295 2.323 269,699 -0.07(-2.84%)
May 10, 2005 2.445 2.445 2.363 2.391 428,589 -0.04(-1.76%)
May 09, 2005 2.384 2.462 2.313 2.434 370,832 +0.03(+1.34%)
May 06, 2005 2.395 2.431 2.395 2.402 264,243 +0.00(+0.00%)
May 05, 2005 2.427 2.427 2.388 2.402 739,805 -0.01(-0.44%)
May 04, 2005 2.398 2.420 2.380 2.413 643,517 +0.00(+0.00%)
May 03, 2005 2.441 2.441 2.388 2.413 573,433 -0.01(-0.59%)
May 02, 2005 2.448 2.459 2.370 2.427 448,294 -0.03(-1.16%)
Apr 29, 2005 2.448 2.456 2.384 2.456 382,910 +0.02(+0.73%)
Apr 28, 2005 2.481 2.484 2.438 2.438 431,281 -0.05(-1.87%)
Apr 27, 2005 2.488 2.538 2.477 2.484 212,098 -0.00(-0.14%)
Apr 26, 2005 2.466 2.524 2.448 2.488 264,078 +0.00(+0.14%)
Apr 25, 2005 2.484 2.527 2.463 2.484 466,396 -0.04(-1.42%)
Apr 22, 2005 2.502 2.541 2.452 2.520 464,798 -0.00(-0.14%)
Apr 21, 2005 2.523 2.556 2.459 2.523 766,783 +0.00(+0.14%)
Apr 20, 2005 2.538 2.573 2.484 2.520 758,150 +0.01(+0.57%)
Apr 19, 2005 2.541 2.599 2.466 2.506 891,536 -0.03(-1.27%)
Apr 18, 2005 2.548 2.573 2.538 2.538 395,581 -0.01(-0.56%)
Apr 15, 2005 2.745 2.749 2.538 2.552 1,335,091 -0.16(-6.05%)
Apr 14, 2005 2.781 2.812 2.699 2.716 895,839 -0.08(-2.94%)
Apr 13, 2005 2.820 2.849 2.799 2.799 431,784 -0.05(-1.76%)
Apr 12, 2005 2.863 2.895 2.820 2.849 1,613,791 -0.04(-1.24%)
Apr 11, 2005 2.906 2.963 2.842 2.884 434,795 -0.05(-1.71%)
Apr 08, 2005 2.806 2.963 2.763 2.934 994,231 +0.10(+3.53%)
Apr 07, 2005 2.845 2.845 2.774 2.834 402,097 +0.02(+0.63%)
Apr 06, 2005 2.817 2.849 2.770 2.817 256,267 -0.01(-0.51%)
Apr 05, 2005 2.852 2.892 2.759 2.831 579,023 -0.05(-1.62%)
Apr 04, 2005 2.856 2.892 2.813 2.877 713,444 +0.03(+1.00%)
Apr 01, 2005 2.842 2.863 2.745 2.849 554,937 +0.04(+1.40%)
Mar 31, 2005 2.781 2.834 2.748 2.809 300,709 +0.00(+0.00%)
Mar 30, 2005 2.738 2.809 2.699 2.809 797,125 +0.07(+2.48%)
Mar 29, 2005 2.634 2.745 2.634 2.741 1,496,833 +0.08(+3.09%)
Mar 28, 2005 2.827 3.017 2.634 2.659 3,680,666 -0.20(-7.12%)
Mar 24, 2005 2.867 2.920 2.842 2.863 568,839 -0.02(-0.62%)
Mar 23, 2005 2.956 3.056 2.859 2.881 752,126 -0.07(-2.42%)
Mar 22, 2005 3.027 3.070 2.934 2.952 604,633 -0.08(-2.71%)
Mar 21, 2005 3.067 3.160 3.020 3.035 549,635 -0.08(-2.41%)
Mar 18, 2005 3.260 3.260 3.099 3.110 514,665 -0.09(-2.79%)
Mar 17, 2005 3.131 3.228 3.056 3.199 708,391 +0.08(+2.40%)
Mar 16, 2005 3.031 3.260 3.031 3.124 1,326,012 +0.07(+2.22%)
Mar 15, 2005 3.106 3.196 3.042 3.056 758,832 -0.08(-2.40%)
Mar 14, 2005 3.217 3.288 3.110 3.131 867,593 -0.14(-4.26%)
Mar 11, 2005 3.299 3.342 3.167 3.270 406,509 -0.05(-1.61%)
Mar 10, 2005 3.392 3.396 3.288 3.324 468,393 -0.04(-1.27%)
Mar 09, 2005 3.446 3.446 3.342 3.367 444,047 -0.10(-2.79%)
Mar 08, 2005 3.381 3.471 3.381 3.463 276,422 +0.03(+0.94%)
Mar 07, 2005 3.435 3.499 3.385 3.431 378,420 -0.07(-1.94%)
Mar 04, 2005 3.549 3.592 3.421 3.499 777,426 -0.05(-1.51%)
Mar 03, 2005 3.678 3.678 3.553 3.553 504,347 -0.10(-2.74%)
Mar 02, 2005 3.628 3.707 3.614 3.653 859,154 +0.03(+0.79%)
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.