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, 2008 10.21 10.70 10.05 10.08 968,214 -0.17(-1.68%)
Dec 30, 2008 9.666 10.27 9.466 10.25 758,262 +0.59(+6.11%)
Dec 29, 2008 8.788 9.793 8.465 9.663 1,386,816 -0.69(-6.68%)
Dec 26, 2008 10.54 10.70 10.19 10.35 667,215 -0.09(-0.87%)
Dec 24, 2008 10.08 10.51 9.965 10.45 358,103 +0.22(+2.20%)
Dec 23, 2008 10.09 10.41 9.912 10.22 648,926 +0.20(+2.00%)
Dec 22, 2008 9.860 10.11 9.586 10.02 605,982 +0.12(+1.17%)
Dec 19, 2008 9.723 9.916 9.557 9.905 1,062,649 +0.35(+3.71%)
Dec 18, 2008 9.459 9.747 9.364 9.550 856,358 +0.15(+1.61%)
Dec 17, 2008 9.150 9.572 9.066 9.399 797,636 +0.19(+2.06%)
Dec 16, 2008 8.887 9.217 8.711 9.210 477,645 +0.38(+4.25%)
Dec 15, 2008 9.266 9.403 8.778 8.834 524,681 -0.28(-3.08%)
Dec 12, 2008 8.760 9.168 8.570 9.115 430,046 +0.21(+2.41%)
Dec 11, 2008 8.953 9.308 8.750 8.901 402,442 -0.17(-1.82%)
Dec 10, 2008 9.045 9.298 8.939 9.066 702,988 +0.09(+1.02%)
Dec 09, 2008 9.420 9.420 8.876 8.974 1,236,882 -0.29(-3.15%)
Dec 08, 2008 8.957 9.340 8.880 9.266 1,031,961 +0.39(+4.35%)
Dec 05, 2008 8.465 8.918 8.395 8.880 840,446 +0.25(+2.89%)
Dec 04, 2008 8.321 8.936 8.321 8.630 613,493 +0.17(+1.95%)
Dec 03, 2008 8.186 8.493 8.040 8.465 931,593 +0.27(+3.30%)
Dec 02, 2008 8.342 8.430 8.079 8.195 1,461,040 +0.01(+0.09%)
Dec 01, 2008 8.658 8.753 8.075 8.188 1,251,438 -0.67(-7.54%)
Nov 28, 2008 8.764 8.957 8.514 8.855 197,154 +0.02(+0.20%)
Nov 26, 2008 8.314 8.858 8.138 8.837 665,359 +0.34(+3.97%)
Nov 25, 2008 8.230 8.549 7.991 8.500 660,516 +0.32(+3.91%)
Nov 24, 2008 8.033 8.360 7.868 8.181 698,054 +0.27(+3.42%)
Nov 21, 2008 7.650 8.008 7.404 7.910 1,704,902 +0.31(+4.02%)
Nov 20, 2008 7.819 7.819 7.460 7.605 746,032 -0.19(-2.43%)
Nov 19, 2008 8.061 8.356 7.784 7.794 467,920 -0.32(-3.94%)
Nov 18, 2008 8.079 8.240 7.857 8.114 775,757 +0.13(+1.58%)
Nov 17, 2008 7.415 8.131 7.415 7.987 817,115 +0.42(+5.52%)
Nov 14, 2008 8.058 8.219 7.569 7.569 801,369 -0.72(-8.65%)
Nov 13, 2008 8.240 8.423 7.608 8.286 1,006,557 +0.11(+1.38%)
Nov 12, 2008 8.412 8.739 8.131 8.174 725,841 -0.35(-4.08%)
Nov 11, 2008 9.315 9.375 8.177 8.521 1,717,688 -1.16(-12.01%)
Nov 10, 2008 10.05 10.18 9.582 9.684 613,900 -0.27(-2.75%)
Nov 07, 2008 10.01 10.18 9.761 9.958 240,149 -0.00(-0.04%)
Nov 06, 2008 9.582 10.22 9.572 9.961 891,040 +0.17(+1.72%)
Nov 05, 2008 10.09 10.22 9.670 9.793 558,141 -0.40(-3.93%)
Nov 04, 2008 10.54 10.54 10.01 10.19 891,963 -0.02(-0.24%)
Nov 03, 2008 10.10 10.46 9.712 10.22 1,871,070 -0.11(-1.02%)
Oct 31, 2008 10.03 10.38 9.916 10.32 1,672,643 +0.28(+2.80%)
Oct 30, 2008 9.835 10.36 9.494 10.04 4,454,660 +0.38(+3.93%)
Oct 29, 2008 8.873 9.821 8.869 9.663 2,090,877 +1.20(+14.24%)
Oct 28, 2008 8.658 8.869 8.318 8.458 928,074 -0.07(-0.78%)
Oct 27, 2008 8.827 8.946 8.469 8.525 740,369 -0.44(-4.94%)
Oct 24, 2008 8.651 9.157 8.500 8.967 847,498 -0.22(-2.45%)
Oct 23, 2008 9.312 9.498 9.062 9.192 637,487 -0.12(-1.28%)
Oct 22, 2008 9.403 9.470 9.027 9.312 789,659 -0.28(-2.93%)
Oct 21, 2008 9.659 9.824 9.396 9.593 691,056 -0.07(-0.69%)
Oct 20, 2008 9.867 10.36 9.132 9.659 2,581,170 -0.21(-2.10%)
Oct 17, 2008 8.774 10.07 8.774 9.867 2,388,625 +1.05(+11.91%)
Oct 16, 2008 8.967 9.305 8.729 8.816 1,893,917 +0.07(+0.76%)
Oct 15, 2008 9.154 9.340 8.739 8.750 1,307,501 -0.62(-6.63%)
Oct 14, 2008 9.466 9.572 8.957 9.371 1,975,218 +0.52(+5.83%)
Oct 13, 2008 9.108 9.396 8.704 8.855 1,594,348 +0.31(+3.66%)
Oct 10, 2008 8.521 8.953 8.058 8.542 2,112,224 -0.59(-6.50%)
Oct 09, 2008 9.424 9.905 8.690 9.136 978,010 -0.15(-1.66%)
Oct 08, 2008 8.781 9.491 8.679 9.290 1,168,545 +0.26(+2.92%)
Oct 07, 2008 9.220 9.452 8.901 9.027 1,479,073 -0.11(-1.15%)
Oct 06, 2008 9.283 9.308 8.289 9.132 2,226,309 -0.61(-6.31%)
Oct 03, 2008 9.241 10.11 9.199 9.747 2,034,889 +0.56(+6.08%)
Oct 02, 2008 9.916 9.916 8.978 9.189 1,246,231 -0.44(-4.60%)
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.