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

Cal-Maine Foods IN (NQ: CALM )

59.61 -0.09 (-0.15%)
Streaming Delayed Price Updated: 10:58 AM EDT, Apr 23, 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 31, 2006 2.459 2.523 2.431 2.502 293,485 +0.04(+1.60%)
May 30, 2006 2.423 2.488 2.398 2.463 140,643 +0.02(+0.88%)
May 26, 2006 2.438 2.466 2.423 2.441 229,920 +0.02(+0.89%)
May 25, 2006 2.470 2.491 2.420 2.420 219,417 -0.05(-1.88%)
May 24, 2006 2.481 2.491 2.431 2.466 148,732 +0.00(+0.14%)
May 23, 2006 2.470 2.520 2.452 2.463 89,041 -0.01(-0.43%)
May 22, 2006 2.502 2.563 2.441 2.473 137,834 -0.04(-1.42%)
May 19, 2006 2.566 2.573 2.502 2.509 130,843 -0.06(-2.23%)
May 18, 2006 2.470 2.570 2.448 2.566 228,331 +0.08(+3.16%)
May 17, 2006 2.520 2.541 2.341 2.488 392,411 -0.04(-1.42%)
May 16, 2006 2.566 2.566 2.516 2.523 77,940 -0.03(-1.26%)
May 15, 2006 2.466 2.581 2.466 2.556 128,484 +0.03(+1.27%)
May 12, 2006 2.609 2.609 2.520 2.523 202,860 -0.08(-3.16%)
May 11, 2006 2.681 2.681 2.588 2.606 288,074 -0.05(-1.75%)
May 10, 2006 2.652 2.677 2.591 2.652 346,296 +0.04(+1.64%)
May 09, 2006 2.566 2.645 2.566 2.609 305,183 +0.03(+1.25%)
May 08, 2006 2.570 2.616 2.559 2.577 151,843 -0.00(-0.14%)
May 05, 2006 2.556 2.599 2.506 2.581 258,737 +0.02(+0.70%)
May 04, 2006 2.545 2.591 2.527 2.563 106,874 -0.02(-0.69%)
May 03, 2006 2.591 2.606 2.509 2.581 212,045 -0.00(-0.14%)
May 02, 2006 2.581 2.631 2.570 2.584 118,365 -0.00(-0.14%)
May 01, 2006 2.613 2.674 2.559 2.588 146,835 -0.04(-1.36%)
Apr 28, 2006 2.616 2.670 2.563 2.624 125,339 -0.00(-0.14%)
Apr 27, 2006 2.656 2.766 2.484 2.627 614,764 -0.04(-1.34%)
Apr 26, 2006 2.538 2.752 2.495 2.663 553,378 +0.14(+5.37%)
Apr 25, 2006 2.581 2.584 2.513 2.527 144,157 -0.04(-1.67%)
Apr 24, 2006 2.513 2.606 2.466 2.570 235,605 +0.07(+2.71%)
Apr 21, 2006 2.470 2.591 2.438 2.502 356,511 +0.02(+0.86%)
Apr 20, 2006 2.470 2.502 2.448 2.481 106,634 -0.00(-0.14%)
Apr 19, 2006 2.459 2.498 2.437 2.484 257,131 +0.02(+0.72%)
Apr 18, 2006 2.448 2.488 2.420 2.466 281,307 +0.00(+0.00%)
Apr 17, 2006 2.488 2.502 2.434 2.466 276,229 -0.03(-1.29%)
Apr 13, 2006 2.513 2.513 2.423 2.498 171,824 +0.01(+0.43%)
Apr 12, 2006 2.473 2.509 2.441 2.488 242,460 +0.01(+0.58%)
Apr 11, 2006 2.466 2.495 2.431 2.473 544,129 -0.01(-0.43%)
Apr 10, 2006 2.634 2.652 2.431 2.484 1,064,634 -0.17(-6.46%)
Apr 07, 2006 2.684 2.713 2.641 2.656 173,634 -0.02(-0.67%)
Apr 06, 2006 2.720 2.749 2.674 2.674 388,117 -0.03(-1.19%)
Apr 05, 2006 2.652 2.766 2.613 2.706 686,138 -0.05(-1.94%)
Apr 04, 2006 2.656 2.770 2.595 2.759 646,776 +0.13(+4.75%)
Apr 03, 2006 2.624 2.645 2.570 2.634 354,692 +0.04(+1.38%)
Mar 31, 2006 2.681 2.681 2.552 2.599 549,618 -0.08(-3.07%)
Mar 30, 2006 2.709 2.734 2.627 2.681 762,307 -0.03(-1.06%)
Mar 29, 2006 2.727 2.731 2.670 2.709 1,419,030 -0.02(-0.66%)
Mar 28, 2006 2.824 2.824 2.670 2.727 2,128,927 -0.09(-3.05%)
Mar 27, 2006 2.591 2.813 2.473 2.813 5,344,761 +0.56(+24.72%)
Mar 24, 2006 2.305 2.305 2.255 2.255 207,711 -0.06(-2.47%)
Mar 23, 2006 2.288 2.313 2.284 2.313 203,397 +0.01(+0.47%)
Mar 22, 2006 2.309 2.316 2.266 2.302 165,627 +0.00(+0.18%)
Mar 21, 2006 2.259 2.305 2.234 2.298 434,129 +0.04(+1.56%)
Mar 20, 2006 2.205 2.309 2.187 2.263 255,125 +0.05(+2.10%)
Mar 17, 2006 2.177 2.234 2.177 2.216 85,446 +0.03(+1.31%)
Mar 16, 2006 2.198 2.209 2.180 2.187 107,092 -0.02(-0.97%)
Mar 15, 2006 2.230 2.234 2.180 2.209 78,415 -0.01(-0.32%)
Mar 14, 2006 2.162 2.230 2.162 2.216 480,773 +0.05(+2.14%)
Mar 13, 2006 2.173 2.202 2.162 2.170 122,393 -0.01(-0.65%)
Mar 10, 2006 2.187 2.202 2.162 2.184 92,754 -0.01(-0.65%)
Mar 09, 2006 2.202 2.234 2.195 2.198 81,991 -0.01(-0.65%)
Mar 08, 2006 2.202 2.241 2.198 2.212 69,437 +0.00(+0.00%)
Mar 07, 2006 2.212 2.252 2.155 2.212 185,634 +0.00(+0.16%)
Mar 06, 2006 2.205 2.255 2.170 2.209 68,371 -0.01(-0.32%)
Mar 03, 2006 2.195 2.216 2.180 2.216 134,194 +0.00(+0.00%)
Mar 02, 2006 2.273 2.277 2.173 2.216 101,544 -0.05(-2.36%)
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.