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 -0.08 (-0.14%)
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 (%)
Nov 30, 2004 4.584 4.724 4.577 4.646 535,804 -0.05(-1.14%)
Nov 29, 2004 4.773 4.889 4.654 4.700 641,712 +0.00(+0.00%)
Nov 26, 2004 4.521 4.795 4.521 4.700 613,242 +0.09(+2.06%)
Nov 24, 2004 4.594 4.689 4.535 4.605 602,139 -0.05(-0.98%)
Nov 23, 2004 4.742 4.795 4.514 4.651 1,268,335 -0.06(-1.19%)
Nov 22, 2004 4.773 4.773 4.594 4.707 907,052 +0.09(+1.90%)
Nov 19, 2004 4.710 4.917 4.601 4.619 1,546,202 -0.09(-1.94%)
Nov 18, 2004 4.760 5.076 4.619 4.710 3,283,722 +0.05(+1.05%)
Nov 17, 2004 4.320 5.072 4.320 4.661 6,039,043 +0.33(+7.71%)
Nov 16, 2004 4.429 4.514 4.299 4.327 973,671 -0.15(-3.37%)
Nov 15, 2004 4.615 4.619 4.426 4.478 1,312,464 -0.02(-0.39%)
Nov 12, 2004 4.805 4.872 4.436 4.496 3,603,440 -0.16(-3.40%)
Nov 11, 2004 4.180 4.819 4.134 4.654 9,202,623 +0.49(+11.72%)
Nov 10, 2004 4.236 4.236 4.039 4.166 1,305,631 +0.01(+0.25%)
Nov 09, 2004 4.096 4.299 3.895 4.155 4,063,514 +0.07(+1.72%)
Nov 08, 2004 3.576 4.180 3.512 4.085 4,903,377 +0.58(+16.42%)
Nov 05, 2004 3.600 3.600 3.495 3.509 841,286 -0.06(-1.67%)
Nov 04, 2004 3.530 3.611 3.519 3.569 1,739,513 +0.00(+0.10%)
Nov 03, 2004 3.692 3.737 3.562 3.565 708,901 -0.12(-3.24%)
Nov 02, 2004 3.516 3.706 3.512 3.685 1,555,882 +0.13(+3.76%)
Nov 01, 2004 3.534 3.635 3.530 3.551 519,576 -0.04(-0.98%)
Oct 29, 2004 3.646 3.646 3.530 3.586 706,339 -0.03(-0.78%)
Oct 28, 2004 3.576 3.642 3.565 3.614 549,185 +0.01(+0.39%)
Oct 27, 2004 3.555 3.635 3.481 3.600 852,959 +0.02(+0.49%)
Oct 26, 2004 3.776 3.776 3.512 3.583 1,709,904 -0.11(-3.04%)
Oct 25, 2004 3.727 3.829 3.639 3.695 579,363 -0.06(-1.50%)
Oct 22, 2004 3.843 3.881 3.713 3.751 667,904 -0.12(-3.09%)
Oct 21, 2004 4.004 4.004 3.829 3.871 822,211 -0.06(-1.61%)
Oct 20, 2004 3.945 3.976 3.758 3.934 1,230,755 +0.03(+0.81%)
Oct 19, 2004 3.755 3.952 3.706 3.902 1,977,237 +0.19(+5.11%)
Oct 18, 2004 3.653 3.723 3.625 3.713 665,911 +0.06(+1.73%)
Oct 15, 2004 3.646 3.727 3.625 3.649 437,013 -0.03(-0.86%)
Oct 14, 2004 3.667 3.815 3.628 3.681 1,026,341 -0.01(-0.19%)
Oct 13, 2004 3.755 3.755 3.611 3.688 836,731 +0.01(+0.38%)
Oct 12, 2004 3.569 3.724 3.562 3.674 667,335 +0.00(+0.00%)
Oct 11, 2004 3.748 3.779 3.572 3.674 1,191,751 -0.09(-2.43%)
Oct 08, 2004 3.772 3.829 3.734 3.765 761,570 -0.02(-0.65%)
Oct 07, 2004 3.811 3.864 3.772 3.790 788,617 -0.01(-0.28%)
Oct 06, 2004 3.885 3.952 3.783 3.800 419,077 -0.06(-1.46%)
Oct 05, 2004 3.860 3.923 3.769 3.857 986,198 -0.06(-1.61%)
Oct 04, 2004 3.783 3.930 3.779 3.920 710,894 +0.07(+1.73%)
Oct 01, 2004 3.881 3.923 3.702 3.853 702,638 +0.00(+0.00%)
Sep 30, 2004 3.867 3.930 3.793 3.853 612,673 -0.05(-1.35%)
Sep 29, 2004 3.811 3.916 3.793 3.906 1,916,596 +0.04(+1.00%)
Sep 28, 2004 3.867 3.976 3.656 3.867 1,602,857 +0.03(+0.73%)
Sep 27, 2004 3.895 3.987 3.741 3.839 3,579,810 -0.39(-9.29%)
Sep 24, 2004 4.078 4.359 4.078 4.233 1,877,877 +0.12(+2.90%)
Sep 23, 2004 4.022 4.190 4.022 4.113 913,600 +0.03(+0.69%)
Sep 22, 2004 4.240 4.285 4.039 4.085 2,110,476 -0.21(-4.98%)
Sep 21, 2004 4.250 4.370 4.222 4.299 804,845 -0.01(-0.33%)
Sep 20, 2004 4.380 4.380 4.215 4.313 1,096,946 -0.07(-1.68%)
Sep 17, 2004 4.352 4.471 4.282 4.387 1,393,603 +0.08(+1.96%)
Sep 16, 2004 4.303 4.313 4.215 4.303 1,084,420 +0.04(+0.82%)
Sep 15, 2004 4.355 4.528 4.215 4.268 3,509,204 -0.18(-3.95%)
Sep 14, 2004 4.057 4.503 4.057 4.443 8,248,311 +0.50(+12.64%)
Sep 13, 2004 3.751 3.952 3.716 3.945 2,004,853 +0.22(+6.04%)
Sep 10, 2004 3.755 3.755 3.671 3.720 602,039 -0.00(-0.09%)
Sep 09, 2004 3.765 3.765 3.688 3.723 626,623 -0.02(-0.47%)
Sep 08, 2004 3.776 3.864 3.692 3.741 1,018,369 -0.02(-0.47%)
Sep 07, 2004 3.709 3.941 3.695 3.758 1,691,683 +0.05(+1.23%)
Sep 03, 2004 3.776 3.790 3.709 3.713 413,952 -0.06(-1.58%)
Sep 02, 2004 3.741 3.808 3.653 3.772 905,344 +0.01(+0.37%)
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.