Skip to main content

Cal-Maine Foods IN (NQ: CALM )

58.85 +0.23 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 4.650 4.772 4.650 4.772 195,429 +0.12(+2.53%)
May 30, 2007 4.689 4.736 4.614 4.654 233,856 -0.04(-0.76%)
May 29, 2007 4.743 4.757 4.686 4.689 218,435 -0.01(-0.23%)
May 25, 2007 4.611 4.718 4.611 4.700 203,025 +0.12(+2.65%)
May 24, 2007 4.564 4.772 4.564 4.579 391,183 +0.03(+0.71%)
May 23, 2007 4.575 4.722 4.546 4.546 284,297 -0.03(-0.70%)
May 22, 2007 4.339 4.682 4.339 4.579 487,194 +0.25(+5.87%)
May 21, 2007 4.353 4.493 4.314 4.325 475,147 -0.04(-0.98%)
May 18, 2007 4.393 4.471 4.311 4.368 352,977 +0.00(+0.00%)
May 17, 2007 4.432 4.504 4.346 4.368 216,105 -0.08(-1.69%)
May 16, 2007 4.418 4.482 4.378 4.443 193,445 +0.03(+0.57%)
May 15, 2007 4.529 4.529 4.414 4.418 222,156 -0.09(-2.06%)
May 14, 2007 4.504 4.557 4.493 4.511 214,899 -0.03(-0.71%)
May 11, 2007 4.461 4.557 4.421 4.543 268,367 +0.08(+1.76%)
May 10, 2007 4.529 4.607 4.414 4.464 332,478 -0.10(-2.19%)
May 09, 2007 4.614 4.643 4.496 4.564 266,445 -0.06(-1.39%)
May 08, 2007 4.647 4.689 4.611 4.629 169,684 -0.03(-0.54%)
May 07, 2007 4.600 4.725 4.572 4.654 228,297 +0.01(+0.15%)
May 04, 2007 4.718 4.739 4.614 4.647 210,562 -0.05(-0.99%)
May 03, 2007 4.668 4.739 4.632 4.693 348,794 -0.01(-0.23%)
May 02, 2007 4.554 4.750 4.504 4.704 368,602 +0.15(+3.30%)
May 01, 2007 4.836 4.843 4.554 4.554 587,724 -0.28(-5.77%)
Apr 30, 2007 4.836 4.872 4.793 4.832 300,782 +0.02(+0.37%)
Apr 27, 2007 4.807 4.875 4.800 4.815 175,425 -0.04(-0.74%)
Apr 26, 2007 4.865 4.886 4.822 4.850 162,136 -0.02(-0.44%)
Apr 25, 2007 4.890 4.893 4.861 4.872 238,688 +0.02(+0.44%)
Apr 24, 2007 4.857 4.897 4.732 4.850 497,000 -0.01(-0.29%)
Apr 23, 2007 4.911 4.911 4.825 4.865 503,894 -0.01(-0.29%)
Apr 20, 2007 4.818 4.897 4.732 4.879 612,347 +0.09(+1.94%)
Apr 19, 2007 4.711 4.804 4.689 4.786 409,976 +0.05(+0.98%)
Apr 18, 2007 4.750 4.786 4.697 4.739 347,205 -0.02(-0.38%)
Apr 17, 2007 4.711 4.782 4.682 4.757 389,801 +0.03(+0.68%)
Apr 16, 2007 4.725 4.754 4.711 4.725 451,355 +0.03(+0.53%)
Apr 13, 2007 4.718 4.736 4.600 4.700 622,950 +0.03(+0.69%)
Apr 12, 2007 4.518 4.711 4.328 4.668 603,145 +0.15(+3.32%)
Apr 11, 2007 4.439 4.532 4.425 4.518 417,440 +0.07(+1.57%)
Apr 10, 2007 4.450 4.500 4.382 4.448 601,279 -0.00(-0.04%)
Apr 09, 2007 4.289 4.461 4.271 4.450 750,892 +0.16(+3.84%)
Apr 05, 2007 4.353 4.382 4.200 4.286 906,865 -0.03(-0.75%)
Apr 04, 2007 4.378 4.457 4.278 4.318 686,359 -0.13(-2.82%)
Apr 03, 2007 4.432 4.443 4.146 4.443 1,738,333 +0.01(+0.24%)
Apr 02, 2007 5.015 5.029 4.432 4.432 2,555,289 -0.38(-7.81%)
Mar 30, 2007 4.739 4.822 4.711 4.807 809,981 +0.13(+2.75%)
Mar 29, 2007 4.657 4.754 4.657 4.679 317,415 +0.01(+0.23%)
Mar 28, 2007 4.693 4.707 4.607 4.668 241,055 +0.01(+0.31%)
Mar 27, 2007 4.579 4.686 4.539 4.654 411,962 +0.08(+1.80%)
Mar 26, 2007 4.611 4.664 4.500 4.572 372,273 -0.08(-1.62%)
Mar 23, 2007 4.643 4.736 4.629 4.647 492,496 +0.00(+0.00%)
Mar 22, 2007 4.536 4.647 4.536 4.647 521,554 +0.15(+3.26%)
Mar 21, 2007 4.361 4.521 4.361 4.500 410,751 +0.14(+3.20%)
Mar 20, 2007 4.275 4.404 4.275 4.361 225,273 +0.07(+1.67%)
Mar 19, 2007 4.225 4.468 4.225 4.289 485,292 -0.15(-3.30%)
Mar 16, 2007 4.436 4.486 4.436 4.436 307,477 -0.01(-0.32%)
Mar 15, 2007 4.332 4.468 4.332 4.450 259,456 +0.09(+2.01%)
Mar 14, 2007 4.486 4.486 4.328 4.362 391,505 -0.09(-1.97%)
Mar 13, 2007 4.604 4.618 4.450 4.450 260,452 -0.15(-3.34%)
Mar 12, 2007 4.550 4.625 4.521 4.604 516,909 +0.11(+2.38%)
Mar 09, 2007 4.468 4.518 4.436 4.496 3,054,884 +0.04(+0.88%)
Mar 08, 2007 4.396 4.521 4.396 4.457 316,956 +0.07(+1.55%)
Mar 07, 2007 4.361 4.479 4.345 4.389 288,147 +0.01(+0.24%)
Mar 06, 2007 4.411 4.457 4.303 4.378 526,142 +0.00(+0.08%)
Mar 05, 2007 4.271 4.450 4.050 4.375 750,000 +0.07(+1.58%)
Mar 02, 2007 4.486 4.539 4.268 4.307 564,138 -0.25(-5.49%)
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.