Skip to main content

Cal-Maine Foods IN (NQ: CALM )

57.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 11.15 11.44 11.09 11.30 327,913 -0.03(-0.22%)
Jul 29, 2010 11.59 11.59 11.23 11.33 261,962 -0.22(-1.92%)
Jul 28, 2010 11.76 11.85 11.41 11.55 447,936 -0.18(-1.52%)
Jul 27, 2010 11.88 11.98 11.61 11.73 434,161 -0.15(-1.24%)
Jul 26, 2010 11.46 12.04 11.09 11.87 1,125,541 +1.25(+11.79%)
Jul 23, 2010 10.72 10.81 10.55 10.62 546,857 -0.10(-0.97%)
Jul 22, 2010 10.60 10.79 10.43 10.73 555,925 +0.27(+2.57%)
Jul 21, 2010 10.64 10.75 10.41 10.46 390,242 -0.15(-1.42%)
Jul 20, 2010 10.49 10.65 10.37 10.61 560,238 -0.01(-0.07%)
Jul 19, 2010 10.96 11.00 10.51 10.61 583,273 -0.31(-2.88%)
Jul 16, 2010 11.32 11.41 10.80 10.93 589,817 -0.48(-4.17%)
Jul 15, 2010 11.48 11.49 11.24 11.41 342,868 -0.10(-0.87%)
Jul 14, 2010 11.54 11.61 11.46 11.51 231,231 -0.10(-0.86%)
Jul 13, 2010 11.58 11.75 11.56 11.61 292,263 +0.14(+1.25%)
Jul 12, 2010 11.60 11.63 11.43 11.46 91,407 -0.14(-1.17%)
Jul 09, 2010 11.56 11.63 11.43 11.60 149,621 -0.01(-0.09%)
Jul 08, 2010 11.68 11.79 11.41 11.61 211,441 +0.03(+0.22%)
Jul 07, 2010 11.20 11.59 11.18 11.58 270,717 +0.38(+3.42%)
Jul 06, 2010 11.27 11.53 11.18 11.20 242,325 +0.03(+0.22%)
Jul 02, 2010 11.45 11.45 11.09 11.18 204,072 -0.21(-1.88%)
Jul 01, 2010 11.37 11.46 11.29 11.39 241,641 -0.03(-0.28%)
Jun 30, 2010 11.61 11.71 11.36 11.42 491,368 -0.22(-1.91%)
Jun 29, 2010 11.96 12.08 11.62 11.64 326,102 -0.33(-2.72%)
Jun 25, 2010 11.88 12.08 11.79 11.97 497,331 +0.13(+1.12%)
Jun 24, 2010 11.87 12.02 11.79 11.84 198,924 -0.13(-1.08%)
Jun 23, 2010 12.09 12.21 11.93 11.97 196,483 -0.14(-1.12%)
Jun 22, 2010 12.17 12.38 12.08 12.10 282,840 -0.03(-0.27%)
Jun 21, 2010 12.32 12.40 12.10 12.13 215,483 -0.08(-0.67%)
Jun 18, 2010 12.29 12.30 12.15 12.22 227,617 +0.02(+0.18%)
Jun 17, 2010 12.13 12.26 12.06 12.20 167,153 +0.05(+0.38%)
Jun 16, 2010 12.05 12.25 12.01 12.15 164,698 +0.02(+0.18%)
Jun 15, 2010 11.93 12.18 11.85 12.13 306,121 +0.29(+2.42%)
Jun 14, 2010 12.16 12.23 11.81 11.84 490,113 -0.21(-1.78%)
Jun 11, 2010 11.86 12.06 11.81 12.06 158,406 +0.07(+0.57%)
Jun 10, 2010 11.79 12.05 11.72 11.99 288,676 +0.33(+2.82%)
Jun 09, 2010 11.83 11.90 11.63 11.66 231,175 -0.06(-0.49%)
Jun 08, 2010 11.69 11.88 11.62 11.72 191,058 +0.03(+0.28%)
Jun 07, 2010 11.88 12.04 11.64 11.68 254,798 -0.19(-1.60%)
Jun 04, 2010 11.93 12.05 11.81 11.87 354,904 -0.30(-2.50%)
Jun 03, 2010 12.28 12.37 12.12 12.18 300,654 -0.06(-0.50%)
Jun 02, 2010 11.93 12.26 11.92 12.24 804,537 +0.34(+2.83%)
Jun 01, 2010 11.65 12.50 11.56 11.90 591,972 +0.32(+2.78%)
May 28, 2010 11.69 11.67 11.38 11.58 361,146 -0.11(-0.98%)
May 27, 2010 11.48 11.71 11.41 11.69 254,297 +0.37(+3.29%)
May 26, 2010 11.28 11.59 11.23 11.32 478,820 +0.09(+0.80%)
May 25, 2010 11.09 11.30 11.03 11.23 252,950 -0.06(-0.57%)
May 24, 2010 11.52 11.52 11.28 11.30 172,307 -0.24(-2.05%)
May 21, 2010 11.28 11.62 10.95 11.53 380,176 +0.08(+0.66%)
May 20, 2010 11.43 11.77 11.28 11.46 280,439 -0.21(-1.84%)
May 19, 2010 11.71 11.90 11.52 11.67 163,242 -0.07(-0.61%)
May 18, 2010 11.94 12.03 11.72 11.74 159,323 -0.12(-1.00%)
May 17, 2010 12.05 12.05 11.77 11.86 322,485 -0.10(-0.84%)
May 14, 2010 11.90 12.00 11.70 11.96 264,475 -0.01(-0.06%)
May 13, 2010 11.87 12.11 11.73 11.97 260,064 +0.04(+0.30%)
May 12, 2010 11.58 11.96 11.49 11.93 156,237 +0.36(+3.12%)
May 11, 2010 11.82 11.93 11.55 11.57 377,758 -0.19(-1.61%)
May 10, 2010 11.50 11.80 11.45 11.76 336,866 +0.38(+3.36%)
May 07, 2010 11.54 11.73 11.30 11.38 528,187 -0.27(-2.33%)
May 06, 2010 11.74 11.91 11.37 11.65 316,755 -0.21(-1.75%)
May 05, 2010 11.70 11.90 11.54 11.86 262,792 +0.29(+2.50%)
May 04, 2010 11.86 11.87 11.54 11.57 373,716 -0.42(-3.52%)
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.