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

Cal-Maine Foods IN (NQ: CALM )

55.33 -2.33 (-4.04%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2003 6.992 7.023 6.115 6.447 10,145,548 -0.39(-5.68%)
Dec 30, 2003 7.403 7.617 6.684 6.835 9,228,503 -0.82(-10.71%)
Dec 29, 2003 7.041 7.814 6.911 7.655 13,210,428 +0.84(+12.29%)
Dec 26, 2003 6.568 7.165 6.270 6.818 8,124,797 +0.65(+10.50%)
Dec 24, 2003 5.803 6.319 5.727 6.170 4,544,918 +0.57(+10.13%)
Dec 23, 2003 5.135 5.604 5.000 5.602 4,320,467 +0.34(+6.48%)
Dec 22, 2003 5.796 5.971 5.188 5.262 4,563,538 -0.60(-10.25%)
Dec 19, 2003 5.822 6.165 5.641 5.862 8,169,113 +0.61(+11.53%)
Dec 18, 2003 5.107 5.576 5.058 5.256 2,151,103 -0.17(-3.14%)
Dec 17, 2003 5.515 5.748 5.325 5.427 1,250,804 -0.18(-3.29%)
Dec 16, 2003 5.439 5.618 5.040 5.611 4,868,217 -0.02(-0.34%)
Dec 15, 2003 5.850 5.854 5.453 5.630 3,654,982 +0.40(+7.58%)
Dec 12, 2003 5.234 5.532 5.093 5.234 4,624,412 +0.16(+3.11%)
Dec 11, 2003 4.845 5.084 4.845 5.076 1,198,584 +0.20(+4.14%)
Dec 10, 2003 5.047 5.047 4.830 4.874 1,520,459 -0.18(-3.51%)
Dec 09, 2003 5.095 5.225 4.919 5.051 3,517,222 -0.11(-2.18%)
Dec 08, 2003 5.172 5.216 4.863 5.163 4,699,732 +0.45(+9.58%)
Dec 05, 2003 4.213 4.724 4.285 4.712 1,753,252 +0.50(+11.84%)
Dec 04, 2003 4.180 4.215 4.013 4.213 1,067,605 +0.10(+2.39%)
Dec 03, 2003 4.303 4.303 3.969 4.115 2,368,784 -0.15(-3.50%)
Dec 02, 2003 4.222 4.426 4.136 4.264 3,032,122 +0.09(+2.27%)
Dec 01, 2003 3.864 4.206 3.706 4.169 3,070,705 +0.46(+12.51%)
Nov 28, 2003 3.395 3.734 3.353 3.706 972,254 +0.35(+10.53%)
Nov 26, 2003 3.240 3.404 3.233 3.353 899,581 +0.12(+3.86%)
Nov 25, 2003 3.210 3.246 3.040 3.228 433,682 +0.09(+2.74%)
Nov 24, 2003 3.231 3.240 2.889 3.142 1,151,779 -0.02(-0.61%)
Nov 21, 2003 3.126 3.214 3.030 3.161 1,234,826 +0.03(+1.12%)
Nov 20, 2003 3.381 3.416 3.091 3.126 1,041,105 -0.27(-7.96%)
Nov 19, 2003 3.398 3.425 3.246 3.397 3,382,946 +0.07(+2.22%)
Nov 18, 2003 3.379 3.391 3.258 3.323 1,193,237 +0.00(+0.00%)
Nov 17, 2003 3.214 3.476 3.075 3.323 1,352,874 +0.22(+6.95%)
Nov 14, 2003 3.073 3.314 3.005 3.107 1,497,456 +0.12(+3.88%)
Nov 13, 2003 2.633 2.991 2.559 2.991 1,162,302 +0.42(+16.17%)
Nov 12, 2003 2.568 2.678 2.489 2.575 698,379 +0.02(+0.62%)
Nov 11, 2003 2.768 2.828 2.494 2.559 921,469 -0.25(-8.94%)
Nov 10, 2003 2.496 3.006 2.381 2.810 2,255,867 +0.49(+20.94%)
Nov 07, 2003 2.007 2.406 2.007 2.324 1,282,308 +0.39(+20.27%)
Nov 06, 2003 1.714 1.965 1.712 1.932 759,953 +0.20(+11.55%)
Nov 05, 2003 1.667 1.744 1.656 1.732 395,971 +0.07(+4.23%)
Nov 04, 2003 1.704 1.704 1.660 1.662 200,599 -0.01(-0.51%)
Nov 03, 2003 1.730 1.730 1.660 1.670 110,805 +0.02(+1.39%)
Oct 31, 2003 1.686 1.686 1.635 1.647 269,895 -0.02(-1.37%)
Oct 30, 2003 1.725 1.732 1.625 1.670 641,211 -0.05(-3.16%)
Oct 29, 2003 1.526 1.756 1.526 1.725 452,022 +0.20(+13.00%)
Oct 28, 2003 1.524 1.528 1.519 1.526 101,352 +0.01(+0.81%)
Oct 27, 2003 1.530 1.530 1.510 1.514 153,168 -0.02(-1.26%)
Oct 24, 2003 1.505 1.533 1.505 1.533 48,398 +0.04(+2.71%)
Oct 23, 2003 1.477 1.503 1.470 1.493 152,598 +0.02(+1.67%)
Oct 22, 2003 1.477 1.489 1.463 1.468 139,502 -0.01(-0.48%)
Oct 21, 2003 1.484 1.489 1.451 1.475 89,965 -0.01(-0.94%)
Oct 20, 2003 1.519 1.537 1.475 1.489 147,474 -0.02(-1.17%)
Oct 17, 2003 1.493 1.537 1.491 1.507 158,292 +0.01(+0.94%)
Oct 16, 2003 1.431 1.531 1.449 1.493 209,652 +0.06(+4.29%)
Oct 15, 2003 1.403 1.431 1.401 1.431 187,673 +0.06(+4.35%)
Oct 14, 2003 1.387 1.405 1.351 1.372 186,164 -0.01(-0.51%)
Oct 13, 2003 1.359 1.387 1.317 1.379 96,228 +0.02(+1.55%)
Oct 10, 2003 1.324 1.361 1.315 1.358 137,794 +0.04(+2.93%)
Oct 09, 2003 1.345 1.345 1.317 1.319 51,815 -0.02(-1.57%)
Oct 08, 2003 1.308 1.342 1.308 1.340 27,963 +0.02(+1.73%)
Oct 07, 2003 1.294 1.317 1.289 1.317 42,978 +0.04(+3.45%)
Oct 06, 2003 1.291 1.300 1.273 1.273 18,790 -0.01(-0.96%)
Oct 03, 2003 1.264 1.293 1.264 1.286 46,109 +0.02(+1.39%)
Oct 02, 2003 1.293 1.293 1.268 1.268 26,966 -0.03(-2.30%)
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.