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

Cal-Maine Foods IN (NQ: CALM )

57.38 +0.30 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2006 2.259 2.252 2.213 2.248 116,254 -0.01(-0.47%)
Feb 27, 2006 2.248 2.272 2.223 2.259 126,042 +0.04(+1.74%)
Feb 24, 2006 2.178 2.287 2.178 2.220 257,670 +0.05(+2.43%)
Feb 23, 2006 2.153 2.185 2.136 2.167 168,243 +0.02(+0.82%)
Feb 22, 2006 2.160 2.188 2.146 2.150 134,321 -0.01(-0.49%)
Feb 21, 2006 2.213 2.241 2.150 2.160 164,826 -0.05(-2.38%)
Feb 17, 2006 2.248 2.252 2.209 2.213 122,358 -0.00(-0.16%)
Feb 16, 2006 2.241 2.248 2.216 2.216 56,655 -0.01(-0.32%)
Feb 15, 2006 2.244 2.266 2.202 2.223 215,870 -0.02(-1.09%)
Feb 14, 2006 2.252 2.280 2.202 2.248 165,680 -0.02(-1.08%)
Feb 13, 2006 2.290 2.311 2.223 2.273 302,299 -0.04(-1.52%)
Feb 10, 2006 2.332 2.332 2.287 2.308 112,564 -0.01(-0.61%)
Feb 09, 2006 2.322 2.350 2.322 2.322 48,299 -0.01(-0.60%)
Feb 08, 2006 2.350 2.364 2.304 2.336 138,005 -0.00(-0.21%)
Feb 07, 2006 2.388 2.406 2.336 2.341 237,305 -0.05(-2.00%)
Feb 06, 2006 2.406 2.423 2.385 2.388 130,733 -0.03(-1.16%)
Feb 03, 2006 2.391 2.431 2.367 2.417 144,963 +0.00(+0.15%)
Feb 02, 2006 2.396 2.438 2.371 2.413 272,702 -0.03(-1.15%)
Feb 01, 2006 2.410 2.452 2.403 2.441 213,888 +0.02(+0.72%)
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%)
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.