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

Cal-Maine Foods IN (NQ: CALM )

55.54 -2.12 (-3.68%)
Streaming Delayed Price Updated: 10:55 AM 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 (%)
Jul 31, 2007 6.776 6.927 6.361 6.379 1,340,080 -0.32(-4.82%)
Jul 30, 2007 6.656 6.811 6.463 6.702 1,285,725 +0.01(+0.16%)
Jul 27, 2007 6.832 7.004 6.674 6.691 1,269,050 -0.15(-2.21%)
Jul 26, 2007 6.958 7.025 6.509 6.842 1,628,790 -0.24(-3.33%)
Jul 25, 2007 7.429 7.429 6.688 7.078 2,905,687 +0.02(+0.30%)
Jul 24, 2007 7.882 7.882 6.909 7.057 3,649,490 -0.91(-11.42%)
Jul 23, 2007 7.555 7.984 7.169 7.966 4,300,179 +0.87(+12.28%)
Jul 20, 2007 7.021 7.130 6.752 7.095 1,437,407 +0.06(+0.85%)
Jul 19, 2007 6.705 7.130 6.705 7.035 1,174,410 +0.34(+5.14%)
Jul 18, 2007 7.025 7.151 6.368 6.691 1,750,186 -0.38(-5.36%)
Jul 17, 2007 6.888 7.127 6.853 7.071 773,687 +0.18(+2.65%)
Jul 16, 2007 7.162 7.183 6.807 6.888 1,223,455 -0.22(-3.11%)
Jul 13, 2007 7.046 7.123 7.018 7.109 1,302,360 +0.09(+1.35%)
Jul 12, 2007 6.825 7.067 6.779 7.014 1,121,103 +0.27(+4.06%)
Jul 11, 2007 6.674 6.881 6.568 6.740 1,624,119 +0.08(+1.16%)
Jul 10, 2007 6.639 6.674 6.481 6.663 882,983 +0.03(+0.42%)
Jul 09, 2007 6.586 6.674 6.537 6.635 979,010 +0.12(+1.78%)
Jul 06, 2007 6.512 6.674 6.379 6.519 1,163,347 +0.08(+1.25%)
Jul 05, 2007 6.344 6.656 6.326 6.438 2,036,819 +0.20(+3.15%)
Jul 03, 2007 6.041 6.242 5.999 6.242 980,806 +0.25(+4.10%)
Jul 02, 2007 5.799 6.045 5.789 5.996 1,391,223 +0.24(+4.21%)
Jun 29, 2007 5.683 5.838 5.648 5.753 1,174,094 +0.10(+1.74%)
Jun 28, 2007 5.574 5.894 5.532 5.655 1,447,941 +0.10(+1.83%)
Jun 27, 2007 5.357 5.574 5.321 5.553 540,783 +0.14(+2.53%)
Jun 26, 2007 5.388 5.532 5.349 5.416 633,518 +0.05(+0.85%)
Jun 25, 2007 5.392 5.620 5.349 5.371 970,098 -0.02(-0.46%)
Jun 22, 2007 5.409 5.567 5.318 5.395 4,239,373 -0.01(-0.19%)
Jun 21, 2007 5.508 5.536 5.300 5.406 746,248 -0.10(-1.85%)
Jun 20, 2007 5.560 5.722 5.479 5.508 940,077 -0.01(-0.25%)
Jun 19, 2007 5.469 5.581 5.406 5.522 786,055 +0.03(+0.58%)
Jun 18, 2007 5.248 5.574 5.230 5.490 1,639,868 +0.29(+5.61%)
Jun 15, 2007 4.893 5.234 4.868 5.198 1,285,702 +0.36(+7.48%)
Jun 14, 2007 4.893 4.917 4.816 4.837 199,289 -0.05(-1.08%)
Jun 13, 2007 4.830 4.953 4.809 4.889 302,635 +0.11(+2.28%)
Jun 12, 2007 5.058 5.058 4.749 4.780 417,369 -0.24(-4.76%)
Jun 11, 2007 4.865 5.061 4.752 5.019 618,424 +0.17(+3.40%)
Jun 08, 2007 4.654 4.861 4.601 4.854 398,949 +0.19(+4.14%)
Jun 07, 2007 4.893 4.893 4.580 4.661 384,831 -0.24(-4.94%)
Jun 06, 2007 4.826 4.953 4.756 4.903 359,492 +0.03(+0.58%)
Jun 05, 2007 4.847 5.037 4.770 4.875 581,176 -0.00(-0.07%)
Jun 04, 2007 4.724 5.058 4.682 4.879 1,020,559 +0.15(+3.19%)
Jun 01, 2007 4.696 4.742 4.594 4.728 269,590 +0.04(+0.82%)
May 31, 2007 4.570 4.689 4.570 4.689 198,868 +0.12(+2.53%)
May 30, 2007 4.608 4.654 4.535 4.573 237,971 -0.04(-0.76%)
May 29, 2007 4.661 4.675 4.605 4.608 222,279 -0.01(-0.23%)
May 25, 2007 4.531 4.636 4.531 4.619 206,597 +0.12(+2.65%)
May 24, 2007 4.485 4.689 4.485 4.499 398,066 +0.03(+0.71%)
May 23, 2007 4.496 4.640 4.468 4.468 289,300 -0.03(-0.70%)
May 22, 2007 4.264 4.601 4.264 4.499 495,767 +0.25(+5.87%)
May 21, 2007 4.278 4.415 4.240 4.250 483,507 -0.04(-0.98%)
May 18, 2007 4.317 4.394 4.236 4.292 359,188 +0.00(+0.00%)
May 17, 2007 4.355 4.426 4.271 4.292 219,907 -0.07(-1.69%)
May 16, 2007 4.341 4.405 4.303 4.366 196,849 +0.02(+0.57%)
May 15, 2007 4.450 4.450 4.338 4.341 226,065 -0.09(-2.06%)
May 14, 2007 4.426 4.478 4.415 4.433 218,680 -0.03(-0.71%)
May 11, 2007 4.384 4.478 4.345 4.464 273,089 +0.08(+1.76%)
May 10, 2007 4.450 4.528 4.338 4.387 338,328 -0.10(-2.19%)
May 09, 2007 4.535 4.563 4.419 4.485 271,133 -0.06(-1.39%)
May 08, 2007 4.566 4.608 4.531 4.549 172,670 -0.02(-0.54%)
May 07, 2007 4.521 4.643 4.492 4.573 232,314 +0.01(+0.15%)
May 04, 2007 4.636 4.658 4.535 4.566 214,267 -0.05(-0.99%)
May 03, 2007 4.587 4.658 4.552 4.612 354,931 -0.01(-0.23%)
May 02, 2007 4.475 4.668 4.426 4.622 375,088 +0.15(+3.30%)
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.