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

Cal-Maine Foods IN (NQ: CALM )

55.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2006 2.388 2.441 2.357 2.424 239,503 +0.04(+1.77%)
Jan 30, 2006 2.388 2.388 2.360 2.381 133,447 +0.00(+0.15%)
Jan 27, 2006 2.378 2.403 2.367 2.378 200,268 -0.02(-0.73%)
Jan 26, 2006 2.403 2.406 2.392 2.396 65,870 -0.02(-0.73%)
Jan 25, 2006 2.420 2.434 2.399 2.413 125,216 -0.02(-0.72%)
Jan 24, 2006 2.417 2.438 2.413 2.431 217,026 +0.00(+0.14%)
Jan 23, 2006 2.441 2.448 2.413 2.427 178,475 +0.00(+0.00%)
Jan 20, 2006 2.424 2.438 2.424 2.427 190,170 +0.00(+0.14%)
Jan 19, 2006 2.417 2.434 2.417 2.424 112,100 -0.01(-0.29%)
Jan 18, 2006 2.455 2.455 2.388 2.431 215,323 -0.01(-0.43%)
Jan 17, 2006 2.396 2.445 2.388 2.441 298,792 +0.04(+1.61%)
Jan 13, 2006 2.424 2.424 2.388 2.403 184,303 +0.01(+0.59%)
Jan 12, 2006 2.388 2.406 2.360 2.388 367,262 -0.01(-0.58%)
Jan 11, 2006 2.396 2.431 2.388 2.403 448,219 -0.02(-0.73%)
Jan 10, 2006 2.413 2.448 2.371 2.420 464,860 +0.03(+1.32%)
Jan 09, 2006 2.399 2.452 2.353 2.388 382,445 +0.02(+0.74%)
Jan 06, 2006 2.406 2.431 2.371 2.371 311,666 -0.05(-2.10%)
Jan 05, 2006 2.462 2.462 2.406 2.422 287,540 -0.01(-0.51%)
Jan 04, 2006 2.459 2.504 2.424 2.434 388,409 -0.02(-0.86%)
Jan 03, 2006 2.427 2.459 2.406 2.455 533,774 +0.07(+2.95%)
Dec 30, 2005 2.339 2.410 2.283 2.385 546,648 +0.01(+0.59%)
Dec 29, 2005 2.371 2.434 2.339 2.371 510,434 -0.01(-0.44%)
Dec 28, 2005 2.601 2.613 2.339 2.381 2,575,390 +0.12(+5.44%)
Dec 27, 2005 2.325 2.329 2.244 2.259 427,333 -0.02(-0.77%)
Dec 23, 2005 2.280 2.301 2.254 2.276 172,698 +0.01(+0.62%)
Dec 22, 2005 2.269 2.315 2.248 2.262 221,439 -0.03(-1.38%)
Dec 21, 2005 2.283 2.346 2.252 2.294 221,940 +0.00(+0.00%)
Dec 20, 2005 2.248 2.304 2.223 2.294 226,128 +0.05(+2.19%)
Dec 19, 2005 2.311 2.343 2.216 2.244 212,135 -0.04(-1.69%)
Dec 16, 2005 2.308 2.374 2.283 2.283 210,489 -0.01(-0.31%)
Dec 15, 2005 2.280 2.381 2.280 2.290 182,905 +0.02(+0.93%)
Dec 14, 2005 2.353 2.396 2.255 2.269 195,913 -0.09(-4.01%)
Dec 13, 2005 2.403 2.403 2.328 2.364 323,902 -0.02(-0.74%)
Dec 12, 2005 2.329 2.406 2.297 2.381 329,929 +0.08(+3.35%)
Dec 09, 2005 2.297 2.332 2.269 2.304 253,846 -0.01(-0.30%)
Dec 08, 2005 2.318 2.339 2.301 2.311 182,987 +0.01(+0.61%)
Dec 07, 2005 2.266 2.339 2.266 2.297 165,145 +0.02(+0.93%)
Dec 06, 2005 2.195 2.350 2.195 2.276 371,162 +0.06(+2.69%)
Dec 05, 2005 2.195 2.244 2.195 2.216 211,429 -0.01(-0.32%)
Dec 02, 2005 2.199 2.266 2.199 2.223 120,214 -0.00(-0.16%)
Dec 01, 2005 2.181 2.276 2.178 2.227 126,677 +0.03(+1.28%)
Nov 30, 2005 2.192 2.227 2.181 2.199 458,397 +0.00(+0.00%)
Nov 29, 2005 2.202 2.223 2.160 2.199 138,352 -0.01(-0.48%)
Nov 28, 2005 2.255 2.259 2.157 2.209 165,413 -0.07(-2.93%)
Nov 25, 2005 2.269 2.294 2.230 2.276 96,439 +0.04(+1.89%)
Nov 23, 2005 2.111 2.276 2.111 2.234 226,336 +0.10(+4.61%)
Nov 22, 2005 2.111 2.206 2.107 2.136 153,330 +0.02(+0.83%)
Nov 21, 2005 2.199 2.230 2.104 2.118 222,575 -0.10(-4.44%)
Nov 18, 2005 2.227 2.241 2.213 2.216 88,345 -0.01(-0.47%)
Nov 17, 2005 2.206 2.259 2.153 2.227 168,789 +0.01(+0.48%)
Nov 16, 2005 2.167 2.266 2.167 2.216 290,940 +0.06(+2.60%)
Nov 15, 2005 2.079 2.160 2.079 2.160 327,797 +0.08(+4.06%)
Nov 14, 2005 2.020 2.100 2.020 2.076 297,211 +0.06(+2.78%)
Nov 11, 2005 2.065 2.065 2.020 2.020 170,722 -0.02(-1.03%)
Nov 10, 2005 2.083 2.083 2.037 2.041 153,165 +0.00(+0.17%)
Nov 09, 2005 2.083 2.083 2.037 2.037 281,937 -0.05(-2.36%)
Nov 08, 2005 2.090 2.150 2.072 2.086 267,250 -0.00(-0.17%)
Nov 07, 2005 2.107 2.107 2.048 2.090 170,435 -0.01(-0.34%)
Nov 04, 2005 2.072 2.136 2.051 2.097 188,641 +0.04(+1.88%)
Nov 03, 2005 2.062 2.086 2.055 2.058 114,227 -0.00(-0.17%)
Nov 02, 2005 2.055 2.085 2.055 2.062 239,335 -0.04(-1.84%)
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.