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

Cal-Maine Foods IN (NQ: CALM )

57.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2009 10.53 10.62 10.29 10.34 1,088,220 -0.11(-1.01%)
Jul 30, 2009 10.10 10.66 9.947 10.44 1,293,585 +0.36(+3.55%)
Jul 29, 2009 9.965 10.15 9.838 10.08 918,078 +0.14(+1.45%)
Jul 28, 2009 9.501 9.972 9.484 9.940 2,409,650 +0.35(+3.70%)
Jul 27, 2009 9.663 10.09 9.280 9.586 4,671,783 -1.00(-9.49%)
Jul 24, 2009 10.63 10.66 10.52 10.59 1,649,562 -0.00(-0.03%)
Jul 23, 2009 10.48 10.73 10.33 10.59 1,619,663 +0.09(+0.90%)
Jul 22, 2009 10.71 10.71 10.28 10.50 1,384,330 -0.19(-1.77%)
Jul 21, 2009 10.54 11.13 10.44 10.69 2,067,444 +0.15(+1.47%)
Jul 20, 2009 10.19 10.54 10.01 10.53 1,624,782 +0.37(+3.66%)
Jul 17, 2009 9.782 10.19 9.701 10.16 1,251,888 +0.41(+4.21%)
Jul 16, 2009 9.435 9.772 9.435 9.751 667,361 +0.27(+2.81%)
Jul 15, 2009 9.069 9.572 9.069 9.484 1,718,721 +0.55(+6.17%)
Jul 14, 2009 8.883 8.978 8.774 8.932 518,562 +0.06(+0.63%)
Jul 13, 2009 8.693 8.897 8.623 8.876 532,165 +0.14(+1.65%)
Jul 10, 2009 8.760 8.922 8.606 8.732 514,935 -0.04(-0.40%)
Jul 09, 2009 8.830 8.830 8.641 8.767 481,395 +0.00(+0.00%)
Jul 08, 2009 8.799 8.823 8.630 8.767 508,114 +0.10(+1.18%)
Jul 07, 2009 8.880 8.880 8.644 8.665 799,322 -0.19(-2.14%)
Jul 06, 2009 8.795 8.876 8.560 8.855 604,835 +0.06(+0.72%)
Jul 02, 2009 8.946 8.946 8.725 8.792 522,152 -0.15(-1.65%)
Jul 01, 2009 8.922 9.122 8.837 8.939 1,075,454 +0.17(+1.96%)
Jun 30, 2009 8.851 8.978 8.746 8.767 1,057,385 -0.08(-0.87%)
Jun 29, 2009 8.925 9.062 8.816 8.844 638,318 -0.05(-0.51%)
Jun 26, 2009 8.939 8.950 8.799 8.890 1,095,187 -0.02(-0.28%)
Jun 25, 2009 8.869 8.953 8.690 8.915 857,531 +0.17(+1.93%)
Jun 24, 2009 8.693 9.027 8.693 8.746 1,264,002 +0.23(+2.72%)
Jun 23, 2009 8.504 8.690 8.402 8.514 1,310,608 -0.02(-0.29%)
Jun 22, 2009 8.746 8.774 8.430 8.539 1,155,113 -0.22(-2.49%)
Jun 19, 2009 8.760 8.799 8.648 8.757 997,512 +0.11(+1.30%)
Jun 18, 2009 8.592 8.771 8.469 8.644 1,000,960 +0.12(+1.44%)
Jun 17, 2009 8.532 8.732 8.465 8.521 1,209,963 +0.06(+0.71%)
Jun 16, 2009 8.620 8.729 8.451 8.462 1,521,519 -0.01(-0.17%)
Jun 15, 2009 8.282 8.641 8.079 8.476 3,260,480 +0.43(+5.37%)
Jun 12, 2009 8.107 8.110 7.994 8.044 353,787 -0.04(-0.43%)
Jun 11, 2009 8.212 8.251 8.044 8.079 735,839 -0.08(-0.95%)
Jun 10, 2009 8.609 8.641 8.061 8.156 1,297,144 -0.45(-5.22%)
Jun 09, 2009 8.721 8.851 8.584 8.606 654,410 -0.13(-1.49%)
Jun 08, 2009 8.753 8.876 8.700 8.736 310,769 -0.14(-1.58%)
Jun 05, 2009 8.978 8.981 8.823 8.876 582,284 +0.06(+0.72%)
Jun 04, 2009 8.753 8.873 8.521 8.813 992,843 +0.12(+1.37%)
Jun 03, 2009 9.083 9.083 8.634 8.693 1,084,402 -0.40(-4.40%)
Jun 02, 2009 8.714 9.157 8.714 9.094 1,207,749 +0.18(+2.05%)
Jun 01, 2009 8.757 8.946 8.563 8.911 1,002,435 +0.35(+4.10%)
May 29, 2009 8.289 8.602 8.216 8.560 1,407,354 +0.41(+5.00%)
May 28, 2009 7.914 8.159 7.784 8.152 1,310,380 +0.21(+2.61%)
May 27, 2009 7.640 8.054 7.640 7.945 1,819,152 +0.30(+3.86%)
May 26, 2009 7.060 7.682 7.053 7.650 2,203,223 +0.43(+5.93%)
May 22, 2009 7.394 7.478 7.176 7.222 895,445 -0.11(-1.44%)
May 21, 2009 7.734 7.770 7.246 7.327 1,306,775 -0.46(-5.95%)
May 20, 2009 7.868 7.942 7.717 7.791 1,418,298 +0.05(+0.68%)
May 19, 2009 7.808 7.925 7.619 7.738 1,383,747 -0.12(-1.48%)
May 18, 2009 7.829 7.914 7.605 7.854 1,526,014 +0.03(+0.40%)
May 15, 2009 8.321 8.326 7.731 7.822 1,511,887 -0.59(-7.05%)
May 14, 2009 7.734 8.539 7.734 8.416 1,347,388 +0.61(+7.88%)
May 13, 2009 8.430 8.433 7.745 7.801 1,756,914 -0.69(-8.11%)
May 12, 2009 8.714 8.781 8.419 8.490 728,241 -0.21(-2.46%)
May 11, 2009 8.528 8.809 8.448 8.704 917,446 +0.09(+1.10%)
May 08, 2009 8.718 8.721 8.496 8.609 598,418 +0.00(+0.00%)
May 07, 2009 8.802 8.995 8.553 8.609 831,430 -0.15(-1.76%)
May 06, 2009 9.273 9.273 8.693 8.764 845,967 -0.42(-4.59%)
May 05, 2009 9.389 9.431 9.132 9.185 646,540 -0.19(-1.99%)
May 04, 2009 9.378 9.389 9.217 9.371 537,335 +0.13(+1.41%)
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.