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 UNCHANGED
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 (%)
May 30, 2003 0.9255 0.9308 0.9080 0.9203 32,455 -0.00(-0.19%)
May 29, 2003 0.9010 0.9220 0.8799 0.9220 51,815 +0.01(+1.55%)
May 28, 2003 0.9045 0.9291 0.8781 0.9080 23,914 -0.02(-1.79%)
May 27, 2003 0.8781 0.9291 0.8781 0.9245 87,118 +0.04(+4.63%)
May 23, 2003 0.9132 0.9132 0.8623 0.8836 46,690 -0.03(-3.62%)
May 22, 2003 0.9220 0.9484 0.9132 0.9168 174,805 -0.01(-1.51%)
May 21, 2003 0.9571 0.9730 0.9308 0.9308 72,313 -0.03(-2.93%)
May 20, 2003 0.9045 0.9765 0.9045 0.9589 105,908 +0.01(+0.92%)
May 19, 2003 0.9817 0.9817 0.9255 0.9501 191,887 -0.03(-3.22%)
May 16, 2003 0.9677 0.9835 0.9659 0.9817 71,744 +0.02(+2.19%)
May 15, 2003 0.9484 0.9677 0.9431 0.9607 77,438 +0.02(+2.24%)
May 14, 2003 0.9361 0.9431 0.9132 0.9396 64,911 +0.02(+1.71%)
May 13, 2003 0.9238 0.9308 0.9185 0.9238 22,775 -0.02(-1.68%)
May 12, 2003 0.9027 0.9396 0.9027 0.9396 45,551 +0.03(+3.68%)
May 09, 2003 0.9132 0.9449 0.9010 0.9062 66,050 +0.01(+0.60%)
May 08, 2003 0.8869 0.9203 0.8729 0.9008 142,349 +0.01(+0.94%)
May 07, 2003 0.8887 0.9132 0.8781 0.8923 154,307 +0.01(+1.22%)
May 06, 2003 0.8289 0.9080 0.8289 0.8816 224,912 +0.03(+3.93%)
May 05, 2003 0.7973 0.8483 0.7973 0.8483 58,078 +0.06(+7.33%)
May 02, 2003 0.7622 0.7903 0.7622 0.7903 24,484 +0.04(+5.88%)
May 01, 2003 0.7306 0.7552 0.7306 0.7464 23,914 +0.02(+2.41%)
Apr 30, 2003 0.7288 0.7288 0.7288 0.7288 0 +0.00(+0.00%)
Apr 29, 2003 0.7201 0.7534 0.7201 0.7288 19,928 +0.01(+1.72%)
Apr 28, 2003 0.7236 0.7271 0.7165 0.7165 45,551 +0.00(+0.00%)
Apr 25, 2003 0.7165 0.7165 0.7165 0.7165 0 +0.00(+0.00%)
Apr 24, 2003 0.7201 0.7271 0.7025 0.7165 161,139 +0.00(+0.49%)
Apr 23, 2003 0.6920 0.7130 0.6884 0.7130 21,637 +0.04(+5.45%)
Apr 22, 2003 0.6832 0.6832 0.6762 0.6762 19,359 +0.01(+1.32%)
Apr 21, 2003 0.6674 0.6762 0.6586 0.6674 166,833 -0.01(-1.30%)
Apr 17, 2003 0.6586 0.6762 0.6568 0.6762 88,256 +0.02(+2.67%)
Apr 16, 2003 0.6674 0.6674 0.6463 0.6586 72,883 +0.01(+1.08%)
Apr 15, 2003 0.6516 0.6516 0.6516 0.6516 0 +0.00(+0.00%)
Apr 14, 2003 0.6586 0.6586 0.6516 0.6516 6,832 +0.00(+0.00%)
Apr 11, 2003 0.6516 0.6516 0.6516 0.6516 0 +0.00(+0.00%)
Apr 10, 2003 0.6972 0.6972 0.6516 0.6516 14,804 +0.00(+0.27%)
Apr 09, 2003 0.6674 0.6797 0.6498 0.6498 19,359 -0.02(-2.37%)
Apr 08, 2003 0.6603 0.6656 0.6410 0.6656 17,651 +0.01(+0.80%)
Apr 07, 2003 0.6551 0.6603 0.6551 0.6603 26,761 -0.01(-1.57%)
Apr 04, 2003 0.6709 0.6709 0.6445 0.6709 22,206 +0.00(+0.00%)
Apr 03, 2003 0.6955 0.6972 0.6568 0.6709 239,716 -0.01(-2.05%)
Apr 02, 2003 0.6902 0.6990 0.6656 0.6849 74,591 +0.01(+1.30%)
Apr 01, 2003 0.6639 0.6849 0.6639 0.6762 6,832 +0.01(+1.85%)
Mar 31, 2003 0.6726 0.7095 0.6621 0.6639 38,149 +0.01(+1.61%)
Mar 28, 2003 0.6182 0.6867 0.6182 0.6533 255,660 +0.07(+11.71%)
Mar 27, 2003 0.5971 0.6041 0.5708 0.5848 50,676 -0.01(-2.06%)
Mar 26, 2003 0.6147 0.6270 0.5831 0.5971 18,790 -0.02(-2.86%)
Mar 25, 2003 0.6217 0.6235 0.6112 0.6147 27,900 -0.03(-4.11%)
Mar 24, 2003 0.6410 0.6410 0.6410 0.6410 0 +0.00(+0.00%)
Mar 21, 2003 0.6814 0.6990 0.6215 0.6410 100,783 +0.03(+4.29%)
Mar 20, 2003 0.6217 0.6217 0.6147 0.6147 6,832 +0.00(+0.00%)
Mar 19, 2003 0.6006 0.6340 0.6006 0.6147 146,904 +0.02(+4.17%)
Mar 18, 2003 0.5725 0.5901 0.5725 0.5901 77,552 +0.02(+2.75%)
Mar 17, 2003 0.5725 0.5936 0.5620 0.5743 97,936 -0.04(-6.84%)
Mar 14, 2003 0.6164 0.6164 0.6164 0.6164 0 +0.00(+0.00%)
Mar 13, 2003 0.6164 0.6164 0.6164 0.6164 0 +0.00(+0.00%)
Mar 12, 2003 0.6164 0.6164 0.6164 0.6164 0 +0.00(+0.00%)
Mar 11, 2003 0.6200 0.6200 0.6164 0.6164 5,693 -0.02(-3.57%)
Mar 10, 2003 0.6200 0.6393 0.6182 0.6393 103,061 +0.02(+2.54%)
Mar 07, 2003 0.6270 0.6270 0.6235 0.6235 10,249 -0.02(-2.95%)
Mar 06, 2003 0.6340 0.6424 0.6235 0.6424 122,990 +0.00(+0.49%)
Mar 05, 2003 0.6516 0.6516 0.6393 0.6393 6,832 +0.01(+0.83%)
Mar 04, 2003 0.6410 0.6516 0.6340 0.6340 121,281 -0.03(-5.00%)
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.