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 -0.08 (-0.14%)
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 (%)
Jan 31, 2003 0.6533 0.6533 0.6498 0.6498 6,263 +0.00(+0.00%)
Jan 30, 2003 0.6603 0.6498 0.6498 0.6498 9,679 -0.01(-1.60%)
Jan 29, 2003 0.6726 0.6726 0.6603 0.6603 47,260 -0.01(-1.03%)
Jan 28, 2003 0.6762 0.6762 0.6621 0.6672 33,025 -0.01(-1.58%)
Jan 27, 2003 0.6937 0.6937 0.6762 0.6779 23,914 -0.02(-3.50%)
Jan 24, 2003 0.7253 0.7253 0.7007 0.7025 101,922 -0.02(-2.44%)
Jan 23, 2003 0.7183 0.7201 0.7043 0.7201 9,679 +0.00(+0.24%)
Jan 22, 2003 0.7359 0.7359 0.6990 0.7183 120,712 -0.01(-0.97%)
Jan 21, 2003 0.7376 0.7411 0.6990 0.7253 202,705 -0.01(-1.20%)
Jan 17, 2003 0.6498 0.7341 0.6393 0.7341 157,154 +0.10(+15.47%)
Jan 16, 2003 0.6322 0.6358 0.6322 0.6358 4,555 +0.00(+0.56%)
Jan 15, 2003 0.6322 0.6322 0.6322 0.6322 4,555 -0.02(-2.70%)
Jan 14, 2003 0.6375 0.6586 0.6358 0.6498 197,581 +0.01(+1.65%)
Jan 13, 2003 0.6322 0.6393 0.6287 0.6393 52,954 +0.02(+4.00%)
Jan 10, 2003 0.6217 0.6217 0.6147 0.6147 2,846 -0.01(-0.85%)
Jan 09, 2003 0.6217 0.6217 0.6200 0.6200 4,555 -0.01(-0.84%)
Jan 08, 2003 0.6164 0.6252 0.6147 0.6252 60,925 -0.01(-1.01%)
Jan 07, 2003 0.6340 0.6358 0.6059 0.6316 40,427 -0.02(-3.06%)
Jan 06, 2003 0.6305 0.6551 0.6305 0.6516 81,424 +0.01(+1.37%)
Jan 03, 2003 0.6252 0.6428 0.6252 0.6428 12,526 +0.03(+4.27%)
Jan 02, 2003 0.6235 0.6235 0.6164 0.6164 14,234 -0.01(-1.13%)
Dec 31, 2002 0.6287 0.6586 0.6235 0.6235 47,260 -0.00(-0.28%)
Dec 30, 2002 0.5725 0.6375 0.5725 0.6252 27,331 +0.01(+1.86%)
Dec 27, 2002 0.5883 0.6287 0.5620 0.6138 169,111 +0.02(+2.79%)
Dec 26, 2002 0.6147 0.6147 0.6059 0.5971 9,110 -0.02(-2.86%)
Dec 24, 2002 0.6164 0.6164 0.6147 0.6147 2,846 -0.01(-1.41%)
Dec 23, 2002 0.6235 0.6235 0.6235 0.6235 22,206 -0.01(-1.39%)
Dec 20, 2002 0.6322 0.6322 0.6322 0.6322 0 +0.00(+0.00%)
Dec 19, 2002 0.6322 0.6516 0.6147 0.6322 162,848 -0.01(-1.37%)
Dec 18, 2002 0.6287 0.6445 0.6200 0.6410 60,356 -0.02(-2.41%)
Dec 17, 2002 0.5971 0.6639 0.5971 0.6568 263,062 +0.06(+9.36%)
Dec 16, 2002 0.6006 0.6006 0.6006 0.6006 0 +0.00(+0.00%)
Dec 13, 2002 0.6006 0.6006 0.5989 0.6006 5,124 -0.00(-0.69%)
Dec 12, 2002 0.5989 0.6059 0.5989 0.6048 60,356 -0.00(-0.15%)
Dec 11, 2002 0.5901 0.6059 0.5901 0.6057 21,637 +0.02(+2.96%)
Dec 10, 2002 0.6077 0.6077 0.5883 0.5883 124,698 -0.02(-3.46%)
Dec 09, 2002 0.6094 0.6094 0.6094 0.6094 5,693 +0.00(+0.26%)
Dec 06, 2002 0.6078 0.6078 0.6078 0.6078 2,277 -0.01(-1.40%)
Dec 05, 2002 0.6147 0.6164 0.6077 0.6164 72,313 +0.01(+2.33%)
Dec 04, 2002 0.5638 0.6024 0.5638 0.6024 54,092 +0.04(+6.52%)
Dec 03, 2002 0.5708 0.5708 0.5655 0.5655 1,138 +0.01(+1.58%)
Dec 02, 2002 0.5567 0.5567 0.5567 0.5567 569 +0.05(+9.31%)
Nov 29, 2002 0.5076 0.5093 0.5076 0.5093 11,387 +0.02(+3.94%)
Nov 27, 2002 0.5444 0.5444 0.4900 0.4900 38,149 -0.05(-10.00%)
Nov 26, 2002 0.5444 0.5444 0.5444 0.5444 9,110 +0.00(+0.00%)
Nov 25, 2002 0.5585 0.5585 0.5444 0.5444 10,249 -0.01(-1.90%)
Nov 22, 2002 0.5585 0.5585 0.5550 0.5550 5,124 +0.01(+1.94%)
Nov 21, 2002 0.5479 0.5831 0.5444 0.5444 14,804 +0.00(+0.32%)
Nov 20, 2002 0.5567 0.5567 0.5269 0.5427 29,039 -0.02(-3.13%)
Nov 19, 2002 0.5304 0.6147 0.5304 0.5602 46,690 +0.03(+4.93%)
Nov 18, 2002 0.5339 0.5339 0.5339 0.5339 5,693 -0.00(-0.33%)
Nov 15, 2002 0.5497 0.5497 0.5357 0.5357 68,327 -0.02(-3.48%)
Nov 14, 2002 0.5534 0.5550 0.5532 0.5550 9,110 +0.01(+1.28%)
Nov 13, 2002 0.5479 0.5479 0.5479 0.5479 569 +0.00(+0.00%)
Nov 12, 2002 0.5620 0.5620 0.5479 0.5479 12,526 -0.03(-5.45%)
Nov 11, 2002 0.5550 0.5796 0.5550 0.5796 56,370 +0.03(+4.76%)
Nov 08, 2002 0.5532 0.5532 0.5532 0.5532 3,985 +0.00(+0.00%)
Nov 07, 2002 0.5532 0.5532 0.5532 0.5532 0 +0.00(+0.00%)
Nov 06, 2002 0.5532 0.5532 0.5532 0.5532 7,402 -0.01(-1.56%)
Nov 05, 2002 0.5550 0.5620 0.5532 0.5620 43,843 -0.02(-2.74%)
Nov 04, 2002 0.5796 0.5796 0.5778 0.5778 14,234 +0.02(+2.81%)
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.