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 31, 2007 9.835 9.958 9.308 9.319 3,028,384 -0.28(-2.89%)
Dec 28, 2007 10.52 11.05 9.487 9.596 12,682,453 +0.52(+5.69%)
Dec 27, 2007 9.203 9.217 8.827 9.080 721,117 -0.11(-1.22%)
Dec 26, 2007 9.062 9.213 8.802 9.192 921,802 +0.11(+1.20%)
Dec 24, 2007 9.210 9.217 8.827 9.083 582,210 +0.15(+1.69%)
Dec 21, 2007 8.897 9.298 8.834 8.932 1,444,895 +0.15(+1.76%)
Dec 20, 2007 8.781 8.781 8.521 8.778 751,874 +0.07(+0.81%)
Dec 19, 2007 8.247 8.774 8.247 8.707 724,528 +0.40(+4.86%)
Dec 18, 2007 8.486 8.493 7.935 8.303 1,174,592 -0.02(-0.25%)
Dec 17, 2007 8.430 8.451 8.265 8.325 739,623 -0.22(-2.63%)
Dec 14, 2007 8.781 8.904 8.521 8.549 683,141 -0.37(-4.14%)
Dec 13, 2007 8.978 9.013 8.729 8.918 583,138 -0.16(-1.78%)
Dec 12, 2007 9.090 9.199 8.915 9.080 1,166,854 +0.28(+3.15%)
Dec 11, 2007 9.259 9.259 8.778 8.802 983,644 -0.35(-3.84%)
Dec 10, 2007 9.308 9.480 8.974 9.154 771,350 -0.11(-1.14%)
Dec 07, 2007 9.357 9.445 9.150 9.259 961,950 -0.05(-0.53%)
Dec 06, 2007 8.686 9.368 8.686 9.308 1,912,214 +0.62(+7.16%)
Dec 05, 2007 8.774 8.781 8.497 8.686 853,534 +0.05(+0.53%)
Dec 04, 2007 8.430 8.739 8.430 8.641 693,100 +0.21(+2.50%)
Dec 03, 2007 8.676 8.676 8.391 8.430 860,916 -0.22(-2.56%)
Nov 30, 2007 8.781 8.883 8.391 8.651 1,213,650 +0.07(+0.82%)
Nov 29, 2007 8.542 9.002 8.490 8.581 1,525,672 -0.07(-0.85%)
Nov 28, 2007 8.511 8.778 8.082 8.655 2,046,840 +0.28(+3.40%)
Nov 27, 2007 8.167 8.511 8.114 8.370 1,209,818 +0.21(+2.58%)
Nov 26, 2007 8.430 8.567 8.142 8.159 815,009 -0.24(-2.80%)
Nov 23, 2007 8.293 8.448 8.254 8.395 312,992 +0.21(+2.53%)
Nov 21, 2007 8.275 8.300 8.112 8.188 649,012 -0.12(-1.44%)
Nov 20, 2007 8.412 8.511 7.966 8.307 848,762 +0.02(+0.25%)
Nov 19, 2007 8.606 8.827 8.149 8.286 1,295,333 -0.30(-3.44%)
Nov 16, 2007 8.167 8.693 7.843 8.581 1,585,795 +0.40(+4.94%)
Nov 15, 2007 8.012 8.268 7.826 8.177 799,643 +0.11(+1.35%)
Nov 14, 2007 8.100 8.465 8.019 8.068 1,404,618 +0.08(+1.01%)
Nov 13, 2007 7.538 8.096 7.496 7.987 1,021,191 +0.53(+7.16%)
Nov 12, 2007 8.051 8.251 7.422 7.453 2,106,362 -0.52(-6.48%)
Nov 09, 2007 7.460 8.247 7.390 7.970 2,139,499 +0.28(+3.70%)
Nov 08, 2007 7.608 7.840 7.513 7.685 1,105,066 +0.08(+1.02%)
Nov 07, 2007 7.689 7.903 7.552 7.608 900,441 -0.26(-3.35%)
Nov 06, 2007 7.587 7.917 7.506 7.871 816,264 +0.34(+4.48%)
Nov 05, 2007 7.552 7.868 7.411 7.534 1,126,250 -0.17(-2.14%)
Nov 02, 2007 8.051 8.198 7.464 7.699 1,862,776 -0.33(-4.11%)
Nov 01, 2007 8.321 8.518 7.984 8.030 953,441 -0.38(-4.51%)
Oct 31, 2007 8.469 8.469 8.258 8.409 1,445,672 -0.01(-0.13%)
Oct 30, 2007 8.268 8.440 8.117 8.419 936,908 +0.07(+0.80%)
Oct 29, 2007 8.448 8.570 8.261 8.353 1,246,872 -0.06(-0.75%)
Oct 26, 2007 8.426 8.479 8.335 8.416 1,669,036 +0.17(+2.04%)
Oct 25, 2007 8.289 8.490 8.152 8.247 971,761 -0.02(-0.25%)
Oct 24, 2007 8.426 8.493 8.089 8.268 1,232,907 -0.16(-1.88%)
Oct 23, 2007 8.423 8.465 8.240 8.426 1,429,726 +0.21(+2.52%)
Oct 22, 2007 7.970 8.311 7.770 8.219 1,947,913 -0.03(-0.34%)
Oct 19, 2007 9.017 9.017 8.209 8.247 1,820,723 -0.78(-8.67%)
Oct 18, 2007 8.883 9.034 8.795 9.031 1,246,604 +0.07(+0.82%)
Oct 17, 2007 9.238 9.241 8.901 8.957 1,286,172 -0.16(-1.73%)
Oct 16, 2007 9.108 9.199 8.834 9.115 2,034,126 -0.11(-1.22%)
Oct 15, 2007 9.484 9.533 9.108 9.227 1,466,947 -0.17(-1.76%)
Oct 12, 2007 8.483 9.484 8.483 9.392 2,832,981 +0.72(+8.35%)
Oct 11, 2007 10.09 10.09 8.437 8.669 3,001,457 -1.32(-13.25%)
Oct 10, 2007 9.947 10.10 9.803 9.993 1,455,155 +0.07(+0.67%)
Oct 09, 2007 10.10 10.10 9.684 9.926 2,344,835 -0.08(-0.84%)
Oct 08, 2007 9.737 10.09 9.487 10.01 1,416,174 +0.37(+3.79%)
Oct 05, 2007 9.392 9.789 9.308 9.645 1,522,353 +0.39(+4.25%)
Oct 04, 2007 9.009 9.413 8.946 9.252 1,024,058 +0.29(+3.25%)
Oct 03, 2007 9.484 9.484 8.957 8.960 1,558,336 -0.53(-5.59%)
Oct 02, 2007 8.693 9.733 8.051 9.491 4,537,422 +0.80(+9.22%)
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.