Skip to main content

Cal-Maine Foods IN (NQ: CALM )

58.75 +0.13 (+0.22%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 46.84 47.48 46.65 47.19 616,731 +0.38(+0.82%)
May 28, 2015 46.87 47.53 46.64 46.81 1,158,635 -0.33(-0.71%)
May 27, 2015 45.26 47.26 44.29 47.14 2,010,208 +2.53(+5.67%)
May 26, 2015 48.99 49.11 43.46 44.61 3,092,857 -3.21(-6.72%)
May 22, 2015 46.95 47.83 47.83 47.83 1,279,392 +0.85(+1.81%)
May 21, 2015 47.19 47.92 46.73 46.98 1,140,068 -0.05(-0.11%)
May 20, 2015 48.40 49.02 46.97 47.03 1,446,691 -1.51(-3.10%)
May 19, 2015 49.83 50.25 48.29 48.53 2,083,484 -1.30(-2.61%)
May 18, 2015 46.95 50.46 46.83 49.83 2,614,926 +4.09(+8.94%)
May 15, 2015 45.38 45.77 43.89 45.75 1,267,469 +0.00(+0.00%)
May 14, 2015 44.84 46.78 44.84 45.75 1,768,055 +1.26(+2.83%)
May 13, 2015 42.67 45.01 42.67 44.49 1,713,874 +1.91(+4.50%)
May 12, 2015 40.78 43.17 40.11 42.57 2,116,681 +1.41(+3.42%)
May 11, 2015 36.74 42.20 36.59 41.17 3,742,759 +5.37(+15.00%)
May 08, 2015 36.64 36.76 35.76 35.80 699,203 -0.42(-1.15%)
May 07, 2015 36.11 36.47 35.69 36.21 926,129 +0.01(+0.02%)
May 06, 2015 36.36 36.57 35.66 36.21 898,574 +0.32(+0.90%)
May 05, 2015 36.85 36.95 35.61 35.88 977,074 -0.89(-2.42%)
May 04, 2015 38.02 38.63 36.72 36.77 1,250,748 -1.11(-2.92%)
May 01, 2015 37.46 38.32 37.10 37.88 1,115,359 +0.66(+1.77%)
Apr 30, 2015 37.13 37.68 36.92 37.22 1,002,231 +0.05(+0.13%)
Apr 29, 2015 37.44 38.21 37.00 37.17 709,830 -0.36(-0.95%)
Apr 28, 2015 34.13 39.55 34.13 37.53 3,525,390 +3.44(+10.09%)
Apr 27, 2015 34.09 34.21 33.85 34.09 763,201 +0.25(+0.74%)
Apr 24, 2015 33.82 34.01 33.37 33.84 570,100 +0.21(+0.61%)
Apr 23, 2015 33.49 33.78 33.19 33.63 503,511 +0.06(+0.17%)
Apr 22, 2015 33.87 33.90 33.10 33.58 1,019,501 +0.07(+0.20%)
Apr 21, 2015 33.43 33.80 33.29 33.51 716,953 +0.44(+1.32%)
Apr 20, 2015 33.21 33.93 33.03 33.07 724,757 +0.06(+0.18%)
Apr 17, 2015 33.42 33.42 32.52 33.02 703,568 -0.59(-1.74%)
Apr 16, 2015 33.40 33.71 33.21 33.60 472,535 +0.29(+0.87%)
Apr 15, 2015 32.43 33.45 32.43 33.31 475,043 +0.92(+2.85%)
Apr 14, 2015 32.36 33.14 32.24 32.39 501,103 +0.04(+0.13%)
Apr 13, 2015 32.41 32.79 32.19 32.35 376,623 -0.04(-0.13%)
Apr 10, 2015 32.19 33.07 32.09 32.39 684,746 +0.21(+0.67%)
Apr 09, 2015 32.09 32.26 31.48 32.17 558,740 -0.01(-0.03%)
Apr 08, 2015 32.27 32.50 31.86 32.18 433,049 -0.02(-0.05%)
Apr 07, 2015 32.35 32.45 32.10 32.20 286,746 -0.08(-0.26%)
Apr 06, 2015 31.95 32.48 31.95 32.28 535,509 +0.31(+0.96%)
Apr 02, 2015 32.27 31.98 31.98 31.98 797,918 -0.31(-0.95%)
Apr 01, 2015 32.37 32.63 31.55 32.28 843,102 +0.04(+0.13%)
Mar 31, 2015 31.49 32.38 31.44 32.24 1,376,329 +0.56(+1.77%)
Mar 30, 2015 32.53 32.56 30.96 31.68 949,467 -0.58(-1.79%)
Mar 27, 2015 32.04 32.51 32.00 32.26 1,038,788 +0.22(+0.70%)
Mar 26, 2015 30.85 32.17 30.85 32.03 947,921 +1.17(+3.80%)
Mar 25, 2015 31.07 32.14 30.84 30.86 694,522 +0.10(+0.32%)
Mar 24, 2015 31.78 31.78 30.32 30.76 552,589 -1.00(-3.14%)
Mar 23, 2015 32.17 32.68 31.63 31.76 533,888 -0.30(-0.93%)
Mar 20, 2015 31.43 32.33 30.92 32.06 706,293 +0.87(+2.81%)
Mar 19, 2015 31.47 31.69 30.95 31.18 453,289 -0.40(-1.25%)
Mar 18, 2015 30.73 31.60 30.53 31.58 369,507 +0.85(+2.77%)
Mar 17, 2015 30.65 30.81 30.37 30.73 342,925 -0.02(-0.05%)
Mar 16, 2015 30.85 31.09 30.47 30.75 471,704 +0.09(+0.30%)
Mar 13, 2015 30.42 30.76 30.04 30.66 328,544 +0.34(+1.12%)
Mar 12, 2015 29.71 30.57 29.68 30.32 435,118 +0.72(+2.43%)
Mar 11, 2015 30.53 30.54 29.51 29.60 548,936 -0.95(-3.11%)
Mar 10, 2015 30.34 30.85 29.79 30.55 512,096 +0.04(+0.14%)
Mar 09, 2015 29.92 30.80 29.78 30.51 347,930 +0.57(+1.90%)
Mar 06, 2015 30.47 30.96 29.79 29.94 310,653 -0.84(-2.74%)
Mar 05, 2015 30.75 31.04 30.53 30.78 349,672 +0.03(+0.11%)
Mar 04, 2015 31.10 31.19 30.62 30.75 460,450 -0.45(-1.43%)
Mar 03, 2015 31.21 31.27 30.21 31.19 601,182 -0.21(-0.66%)
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.