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

Cal-Maine Foods IN (NQ: CALM )

56.05 +0.72 (+1.29%)
Streaming Delayed Price Updated: 12:25 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 30, 2009 9.723 9.793 9.512 9.536 484,242 -0.19(-1.95%)
Oct 29, 2009 9.624 9.726 9.564 9.726 359,805 +0.08(+0.84%)
Oct 28, 2009 9.761 9.761 9.589 9.645 704,218 -0.12(-1.19%)
Oct 27, 2009 9.568 9.916 9.515 9.761 884,635 +0.25(+2.58%)
Oct 26, 2009 9.305 9.793 9.213 9.515 1,053,157 +0.25(+2.65%)
Oct 23, 2009 9.259 9.477 9.161 9.269 656,457 +0.01(+0.13%)
Oct 22, 2009 9.210 9.294 9.062 9.257 432,785 +0.11(+1.17%)
Oct 21, 2009 9.182 9.255 9.122 9.150 623,474 +0.00(+0.04%)
Oct 20, 2009 9.073 9.234 9.055 9.146 421,830 -0.03(-0.37%)
Oct 19, 2009 9.154 9.266 9.062 9.180 426,852 +0.07(+0.72%)
Oct 16, 2009 8.936 9.154 8.936 9.115 614,301 +0.10(+1.09%)
Oct 15, 2009 8.873 9.059 8.873 9.017 486,004 +0.05(+0.59%)
Oct 14, 2009 9.094 9.101 8.907 8.964 771,108 -0.04(-0.39%)
Oct 13, 2009 9.024 9.059 8.967 8.999 485,364 +0.02(+0.23%)
Oct 12, 2009 9.052 9.062 8.848 8.978 363,336 +0.09(+1.03%)
Oct 09, 2009 8.869 8.904 8.837 8.887 888,450 +0.01(+0.16%)
Oct 08, 2009 8.929 8.946 8.827 8.873 937,976 -0.04(-0.43%)
Oct 07, 2009 8.943 9.059 8.908 8.911 340,696 -0.07(-0.74%)
Oct 06, 2009 8.932 9.040 8.915 8.978 690,228 +0.05(+0.59%)
Oct 05, 2009 9.020 9.047 8.897 8.925 671,483 -0.10(-1.13%)
Oct 02, 2009 8.988 9.125 8.963 9.027 785,132 -0.08(-0.89%)
Oct 01, 2009 9.396 9.413 9.076 9.108 1,042,936 -0.30(-3.14%)
Sep 30, 2009 9.582 9.624 9.294 9.403 1,155,085 -0.23(-2.41%)
Sep 29, 2009 9.659 9.765 9.603 9.635 811,976 -0.07(-0.69%)
Sep 28, 2009 8.992 9.796 8.746 9.701 1,961,482 -0.06(-0.58%)
Sep 25, 2009 9.712 9.814 9.628 9.758 713,149 +0.04(+0.36%)
Sep 24, 2009 9.810 9.954 9.663 9.723 635,602 -0.12(-1.21%)
Sep 23, 2009 9.835 9.937 9.814 9.842 587,112 +0.01(+0.11%)
Sep 22, 2009 9.888 10.00 9.758 9.831 435,433 -0.05(-0.46%)
Sep 21, 2009 9.684 9.919 9.659 9.877 530,574 +0.15(+1.55%)
Sep 18, 2009 9.712 9.779 9.540 9.726 523,624 +0.00(+0.04%)
Sep 17, 2009 9.807 9.816 9.540 9.723 602,236 -0.06(-0.65%)
Sep 16, 2009 9.751 9.875 9.677 9.786 317,283 +0.02(+0.25%)
Sep 15, 2009 9.895 9.965 9.638 9.761 901,489 -0.21(-2.11%)
Sep 14, 2009 10.09 10.22 9.912 9.972 735,737 -0.23(-2.27%)
Sep 11, 2009 10.27 10.33 10.16 10.20 281,382 -0.06(-0.62%)
Sep 10, 2009 10.02 10.27 9.961 10.27 409,429 +0.19(+1.85%)
Sep 09, 2009 9.863 10.16 9.863 10.08 294,211 +0.19(+1.88%)
Sep 08, 2009 9.845 9.958 9.845 9.895 620,408 +0.06(+0.64%)
Sep 04, 2009 9.786 9.860 9.758 9.831 245,248 +0.00(+0.04%)
Sep 03, 2009 9.870 9.940 9.768 9.828 411,888 +0.04(+0.39%)
Sep 02, 2009 9.705 9.817 9.663 9.789 433,153 +0.04(+0.43%)
Sep 01, 2009 9.975 10.08 9.698 9.747 711,090 -0.28(-2.80%)
Aug 31, 2009 10.10 10.12 9.958 10.03 573,925 -0.14(-1.38%)
Aug 28, 2009 10.48 10.51 10.14 10.17 456,105 -0.27(-2.59%)
Aug 27, 2009 10.35 10.47 10.25 10.44 351,598 +0.06(+0.54%)
Aug 26, 2009 10.53 10.58 10.33 10.38 413,608 -0.20(-1.92%)
Aug 25, 2009 10.17 10.65 10.17 10.59 674,134 +0.40(+3.97%)
Aug 24, 2009 10.26 10.33 10.10 10.18 687,927 -0.07(-0.68%)
Aug 21, 2009 10.22 10.32 10.16 10.25 656,949 +0.10(+1.00%)
Aug 20, 2009 10.06 10.18 10.04 10.15 566,933 +0.04(+0.35%)
Aug 19, 2009 10.09 10.20 10.06 10.12 851,225 -0.03(-0.31%)
Aug 18, 2009 10.09 10.21 10.05 10.15 563,363 +0.10(+1.01%)
Aug 17, 2009 10.11 10.12 10.01 10.05 532,459 -0.20(-1.92%)
Aug 14, 2009 10.48 10.51 10.22 10.24 908,917 -0.23(-2.18%)
Aug 13, 2009 10.53 10.55 10.43 10.47 611,508 -0.07(-0.63%)
Aug 12, 2009 10.53 10.60 10.39 10.54 395,185 +0.04(+0.33%)
Aug 11, 2009 10.53 10.64 10.40 10.50 343,170 -0.06(-0.53%)
Aug 10, 2009 10.48 10.57 10.41 10.56 389,107 -0.04(-0.36%)
Aug 07, 2009 10.53 10.64 10.49 10.60 357,126 +0.13(+1.27%)
Aug 06, 2009 10.55 10.64 10.40 10.46 711,782 -0.08(-0.80%)
Aug 05, 2009 10.50 10.55 10.39 10.55 652,123 -0.02(-0.17%)
Aug 04, 2009 10.50 10.60 10.45 10.57 530,215 +0.07(+0.67%)
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.