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

Cal-Maine Foods IN (NQ: CALM )

55.61 -2.05 (-3.56%)
Streaming Delayed Price Updated: 2:21 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 (%)
Jul 31, 2006 2.424 2.452 2.209 2.385 582,788 -0.06(-2.30%)
Jul 28, 2006 2.497 2.550 2.441 2.441 279,868 -0.07(-2.93%)
Jul 27, 2006 2.522 2.534 2.501 2.515 138,267 -0.01(-0.56%)
Jul 26, 2006 2.533 2.557 2.494 2.529 112,555 -0.02(-0.83%)
Jul 25, 2006 2.547 2.564 2.511 2.550 96,709 -0.00(-0.14%)
Jul 24, 2006 2.606 2.627 2.547 2.554 316,389 -0.05(-1.76%)
Jul 21, 2006 2.582 2.662 2.564 2.599 451,664 +0.00(+0.14%)
Jul 20, 2006 2.571 2.613 2.571 2.596 75,707 +0.02(+0.96%)
Jul 19, 2006 2.494 2.613 2.494 2.571 192,379 +0.07(+2.66%)
Jul 18, 2006 2.497 2.525 2.469 2.504 90,702 +0.00(+0.00%)
Jul 17, 2006 2.518 2.540 2.504 2.504 114,264 -0.03(-1.11%)
Jul 14, 2006 2.515 2.543 2.490 2.533 94,056 -0.01(-0.55%)
Jul 13, 2006 2.550 2.564 2.547 2.547 110,992 -0.02(-0.88%)
Jul 12, 2006 2.508 2.578 2.494 2.569 193,572 +0.05(+2.02%)
Jul 11, 2006 2.460 2.525 2.459 2.518 118,375 +0.06(+2.43%)
Jul 10, 2006 2.459 2.494 2.448 2.459 179,295 -0.00(-0.14%)
Jul 07, 2006 2.466 2.473 2.459 2.462 97,230 +0.00(+0.14%)
Jul 06, 2006 2.459 2.459 2.448 2.459 182,862 +0.01(+0.43%)
Jul 05, 2006 2.424 2.452 2.399 2.448 162,011 +0.02(+1.01%)
Jul 03, 2006 2.417 2.441 2.396 2.424 299,022 +0.01(+0.44%)
Jun 30, 2006 2.388 2.424 2.374 2.413 300,431 +0.02(+0.73%)
Jun 29, 2006 2.373 2.396 2.360 2.396 101,637 +0.04(+1.49%)
Jun 28, 2006 2.374 2.388 2.329 2.360 98,013 -0.02(-0.74%)
Jun 27, 2006 2.336 2.378 2.336 2.378 54,656 +0.03(+1.35%)
Jun 26, 2006 2.399 2.441 2.322 2.346 200,143 -0.06(-2.48%)
Jun 23, 2006 2.403 2.431 2.399 2.406 145,948 -0.01(-0.44%)
Jun 22, 2006 2.420 2.427 2.403 2.417 66,295 +0.01(+0.44%)
Jun 21, 2006 2.424 2.441 2.406 2.406 171,158 -0.02(-0.87%)
Jun 20, 2006 2.420 2.441 2.417 2.427 77,256 +0.01(+0.44%)
Jun 19, 2006 2.473 2.473 2.410 2.417 142,150 -0.04(-1.71%)
Jun 16, 2006 2.452 2.459 2.406 2.459 235,625 +0.01(+0.43%)
Jun 15, 2006 2.413 2.455 2.403 2.448 147,320 +0.05(+2.20%)
Jun 14, 2006 2.406 2.452 2.388 2.396 142,594 -0.01(-0.44%)
Jun 13, 2006 2.452 2.459 2.406 2.406 218,671 -0.05(-1.86%)
Jun 12, 2006 2.441 2.487 2.441 2.452 134,278 +0.02(+0.87%)
Jun 09, 2006 2.427 2.448 2.410 2.431 84,917 +0.02(+0.73%)
Jun 08, 2006 2.490 2.504 2.410 2.413 173,572 -0.06(-2.55%)
Jun 07, 2006 2.427 2.487 2.424 2.476 143,815 +0.06(+2.47%)
Jun 06, 2006 2.459 2.490 2.403 2.417 218,694 -0.05(-2.18%)
Jun 05, 2006 2.540 2.547 2.448 2.470 141,600 -0.05(-2.18%)
Jun 02, 2006 2.487 2.557 2.483 2.525 183,710 +0.07(+2.71%)
Jun 01, 2006 2.469 2.494 2.434 2.459 87,408 +0.00(+0.00%)
May 31, 2006 2.417 2.480 2.388 2.459 298,649 +0.04(+1.60%)
May 30, 2006 2.381 2.445 2.357 2.420 143,118 +0.02(+0.88%)
May 26, 2006 2.396 2.424 2.381 2.399 233,965 +0.02(+0.89%)
May 25, 2006 2.427 2.448 2.378 2.378 223,278 -0.05(-1.88%)
May 24, 2006 2.438 2.448 2.388 2.424 151,349 +0.00(+0.15%)
May 23, 2006 2.427 2.476 2.410 2.420 90,608 -0.01(-0.43%)
May 22, 2006 2.459 2.518 2.399 2.431 140,260 -0.04(-1.42%)
May 19, 2006 2.522 2.529 2.459 2.466 133,145 -0.06(-2.23%)
May 18, 2006 2.427 2.525 2.406 2.522 232,348 +0.08(+3.16%)
May 17, 2006 2.476 2.497 2.301 2.445 399,316 -0.04(-1.42%)
May 16, 2006 2.522 2.522 2.473 2.480 79,311 -0.03(-1.26%)
May 15, 2006 2.424 2.536 2.424 2.511 130,745 +0.03(+1.27%)
May 12, 2006 2.564 2.564 2.476 2.480 206,429 -0.08(-3.16%)
May 11, 2006 2.634 2.634 2.543 2.561 293,143 -0.05(-1.75%)
May 10, 2006 2.606 2.631 2.547 2.606 352,389 +0.04(+1.64%)
May 09, 2006 2.522 2.599 2.522 2.564 310,552 +0.03(+1.25%)
May 08, 2006 2.525 2.571 2.515 2.533 154,514 -0.00(-0.14%)
May 05, 2006 2.511 2.554 2.462 2.536 263,290 +0.02(+0.70%)
May 04, 2006 2.501 2.547 2.483 2.518 108,755 -0.02(-0.69%)
May 03, 2006 2.547 2.561 2.466 2.536 215,776 -0.00(-0.14%)
May 02, 2006 2.536 2.585 2.525 2.540 120,447 -0.00(-0.14%)
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.