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

Cal-Maine Foods IN (NQ: CALM )

57.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Mar 31, 2008 14.19 14.19 11.51 11.72 10,477,818 -1.56(-11.76%)
Mar 28, 2008 12.61 13.60 11.94 13.29 5,377,778 +0.93(+7.50%)
Mar 27, 2008 14.05 14.31 11.96 12.36 4,605,619 -1.62(-11.61%)
Mar 26, 2008 13.84 14.01 13.56 13.98 2,895,882 +0.47(+3.48%)
Mar 25, 2008 13.05 14.01 13.00 13.51 3,237,576 +0.81(+6.39%)
Mar 24, 2008 12.64 13.43 12.45 12.70 2,844,810 +0.55(+4.54%)
Mar 21, 2008 12.49 12.55 11.77 12.15 2,045,365 +0.00(+0.00%)
Mar 20, 2008 12.49 12.55 11.77 12.15 2,045,365 +0.05(+0.41%)
Mar 19, 2008 12.73 13.05 12.07 12.10 1,730,676 -0.55(-4.33%)
Mar 18, 2008 12.43 12.74 12.30 12.65 1,321,164 +0.34(+2.74%)
Mar 17, 2008 12.14 12.48 11.68 12.31 1,573,604 -0.24(-1.88%)
Mar 14, 2008 12.77 12.82 12.14 12.55 1,544,175 +0.05(+0.42%)
Mar 13, 2008 12.10 12.64 11.59 12.49 1,750,878 +0.50(+4.13%)
Mar 12, 2008 11.81 12.23 11.78 12.00 1,324,276 +0.23(+1.97%)
Mar 11, 2008 11.99 11.99 11.33 11.77 1,166,191 +0.38(+3.33%)
Mar 10, 2008 11.66 11.66 10.79 11.39 1,730,832 -0.25(-2.17%)
Mar 07, 2008 11.52 12.30 11.52 11.64 1,834,782 -0.05(-0.45%)
Mar 06, 2008 12.45 12.45 11.59 11.69 2,154,135 -0.81(-6.46%)
Mar 05, 2008 11.55 12.51 11.43 12.50 1,757,272 +1.14(+10.05%)
Mar 04, 2008 11.33 11.74 11.24 11.36 1,173,881 -0.12(-1.04%)
Mar 03, 2008 12.21 12.36 11.17 11.48 2,240,817 -0.64(-5.27%)
Feb 29, 2008 12.17 12.38 11.94 12.12 2,584,116 -0.23(-1.85%)
Feb 28, 2008 12.36 12.49 12.07 12.35 1,025,942 +0.19(+1.53%)
Feb 27, 2008 12.59 12.61 12.12 12.16 1,291,729 -0.38(-3.00%)
Feb 26, 2008 12.29 12.55 12.14 12.54 2,053,588 +0.42(+3.45%)
Feb 25, 2008 11.85 12.22 11.56 12.12 2,586,488 +0.58(+5.02%)
Feb 22, 2008 11.70 11.73 10.84 11.54 1,908,220 -0.19(-1.62%)
Feb 21, 2008 11.77 12.15 11.42 11.73 2,668,174 +0.15(+1.34%)
Feb 20, 2008 10.57 11.59 10.45 11.57 3,511,909 +0.95(+8.93%)
Feb 19, 2008 10.50 10.70 10.33 10.63 1,587,054 +0.47(+4.60%)
Feb 18, 2008 10.12 10.20 9.954 10.16 994,511 +0.00(+0.00%)
Feb 15, 2008 10.12 10.20 9.954 10.16 994,511 -0.03(-0.28%)
Feb 14, 2008 10.64 10.64 10.17 10.19 834,812 -0.28(-2.72%)
Feb 13, 2008 10.33 10.55 10.01 10.47 1,188,884 +0.49(+4.89%)
Feb 12, 2008 10.64 10.64 9.884 9.982 1,351,453 -0.55(-5.20%)
Feb 11, 2008 10.48 10.63 10.27 10.53 842,419 +0.09(+0.84%)
Feb 08, 2008 10.19 10.54 10.10 10.44 953,839 +0.22(+2.13%)
Feb 07, 2008 10.17 10.32 9.835 10.22 1,420,371 -0.20(-1.95%)
Feb 06, 2008 10.01 10.56 9.975 10.43 1,093,914 +0.29(+2.84%)
Feb 05, 2008 10.63 10.63 9.965 10.14 1,243,305 -0.46(-4.37%)
Feb 04, 2008 11.11 11.15 10.50 10.60 2,665,170 -0.39(-3.58%)
Feb 01, 2008 10.35 11.04 9.733 11.00 4,005,134 +0.87(+8.60%)
Jan 31, 2008 9.828 10.31 9.427 10.13 1,424,445 +0.46(+4.80%)
Jan 30, 2008 9.543 10.01 9.487 9.663 1,503,964 +0.18(+1.93%)
Jan 29, 2008 9.586 9.670 9.420 9.480 1,364,319 +0.06(+0.63%)
Jan 28, 2008 9.136 9.624 9.115 9.420 1,584,440 +0.33(+3.63%)
Jan 25, 2008 9.199 9.308 8.981 9.090 2,022,077 +0.17(+1.85%)
Jan 24, 2008 8.518 9.038 8.518 8.925 1,359,787 +0.50(+5.92%)
Jan 23, 2008 8.044 8.472 7.977 8.426 1,360,450 +0.25(+3.01%)
Jan 22, 2008 7.724 8.265 7.439 8.181 1,316,233 -0.24(-2.84%)
Jan 21, 2008 8.230 8.500 8.023 8.419 1,849,623 +0.00(+0.00%)
Jan 18, 2008 8.230 8.500 8.023 8.419 1,849,623 +0.45(+5.59%)
Jan 17, 2008 7.847 8.008 7.727 7.973 1,354,312 +0.12(+1.48%)
Jan 16, 2008 7.569 7.896 7.288 7.857 1,683,279 +0.29(+3.81%)
Jan 15, 2008 7.991 8.040 7.313 7.569 2,044,788 -0.57(-6.99%)
Jan 14, 2008 7.991 8.247 7.991 8.138 1,116,884 +0.20(+2.52%)
Jan 11, 2008 8.114 8.254 7.910 7.938 856,381 -0.27(-3.25%)
Jan 10, 2008 7.991 8.293 7.942 8.205 1,053,575 +0.07(+0.82%)
Jan 09, 2008 8.082 8.261 7.924 8.138 1,709,264 +0.02(+0.30%)
Jan 08, 2008 8.391 8.430 8.089 8.114 1,282,496 -0.20(-2.41%)
Jan 07, 2008 8.613 8.721 8.214 8.314 2,150,790 -0.24(-2.83%)
Jan 04, 2008 8.950 8.950 8.507 8.556 2,254,349 -0.44(-4.88%)
Jan 03, 2008 9.052 9.522 8.813 8.995 3,270,737 -0.13(-1.46%)
Jan 02, 2008 9.473 9.508 8.929 9.129 3,961,318 -0.19(-2.04%)
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.