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

Cal-Maine Foods IN (NQ: CALM )

55.33 -2.33 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Nov 01, 2005 2.143 2.146 2.100 2.100 90,036 -0.05(-2.13%)
Oct 31, 2005 2.122 2.178 2.118 2.146 62,067 +0.02(+1.16%)
Oct 28, 2005 2.157 2.192 2.107 2.122 133,233 +0.01(+0.50%)
Oct 27, 2005 2.093 2.132 2.062 2.111 162,198 -0.02(-1.15%)
Oct 26, 2005 2.160 2.178 2.122 2.136 196,844 -0.04(-1.78%)
Oct 25, 2005 2.167 2.216 2.146 2.174 113,928 -0.00(-0.16%)
Oct 24, 2005 2.213 2.234 2.171 2.178 127,112 -0.04(-1.59%)
Oct 21, 2005 2.248 2.294 2.202 2.213 121,324 -0.02(-0.94%)
Oct 20, 2005 2.230 2.357 2.230 2.234 128,843 -0.01(-0.31%)
Oct 19, 2005 2.266 2.273 2.230 2.241 166,392 -0.07(-3.04%)
Oct 18, 2005 2.378 2.406 2.283 2.311 263,090 -0.02(-0.75%)
Oct 17, 2005 2.318 2.371 2.287 2.329 277,690 -0.00(-0.15%)
Oct 14, 2005 2.311 2.350 2.290 2.332 348,850 +0.06(+2.47%)
Oct 13, 2005 2.343 2.343 2.255 2.276 220,548 -0.06(-2.56%)
Oct 12, 2005 2.318 2.353 2.287 2.336 302,387 +0.01(+0.61%)
Oct 11, 2005 2.248 2.417 2.223 2.322 365,494 +0.02(+0.76%)
Oct 10, 2005 2.336 2.336 2.245 2.304 112,353 +0.02(+0.92%)
Oct 07, 2005 2.195 2.308 2.195 2.283 177,911 +0.09(+4.00%)
Oct 06, 2005 2.230 2.259 2.195 2.195 311,737 -0.09(-3.85%)
Oct 05, 2005 2.244 2.441 2.244 2.283 691,261 +0.03(+1.40%)
Oct 04, 2005 2.283 2.318 2.223 2.252 92,279 -0.06(-2.73%)
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.