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 (%)
Jun 30, 2004 4.868 4.960 4.791 4.917 1,763,712 +0.03(+0.57%)
Jun 29, 2004 4.780 5.051 4.777 4.889 1,400,151 -0.01(-0.14%)
Jun 28, 2004 5.213 5.213 4.763 4.896 1,688,267 -0.22(-4.39%)
Jun 25, 2004 5.255 5.255 4.373 5.121 4,251,416 +0.02(+0.48%)
Jun 24, 2004 5.290 5.374 5.079 5.097 1,878,161 -0.16(-3.07%)
Jun 23, 2004 5.371 5.508 5.195 5.258 4,337,680 +0.18(+3.53%)
Jun 22, 2004 4.988 5.146 4.868 5.079 959,152 +0.12(+2.34%)
Jun 21, 2004 5.009 5.195 4.851 4.963 1,893,820 -0.02(-0.35%)
Jun 18, 2004 4.566 5.040 4.549 4.981 1,993,180 +0.41(+9.08%)
Jun 17, 2004 4.580 4.594 4.482 4.566 502,209 -0.02(-0.46%)
Jun 16, 2004 4.640 4.640 4.507 4.587 575,662 +0.01(+0.23%)
Jun 15, 2004 4.566 4.612 4.528 4.577 462,636 +0.01(+0.31%)
Jun 14, 2004 4.633 4.633 4.391 4.563 756,731 +0.02(+0.39%)
Jun 10, 2004 4.587 4.615 4.464 4.545 536,373 +0.03(+0.70%)
Jun 09, 2004 4.496 4.619 4.405 4.514 743,065 +0.02(+0.39%)
Jun 08, 2004 4.566 4.619 4.391 4.496 1,004,704 -0.05(-1.16%)
Jun 07, 2004 4.605 4.714 4.478 4.549 826,767 -0.05(-1.14%)
Jun 04, 2004 4.914 4.984 4.471 4.601 2,011,970 -0.31(-6.29%)
Jun 03, 2004 4.917 5.016 4.784 4.910 852,674 -0.10(-2.03%)
Jun 02, 2004 5.234 5.234 4.970 5.012 1,376,236 -0.06(-1.18%)
Jun 01, 2004 4.910 5.093 4.854 5.072 1,759,727 +0.22(+4.64%)
May 28, 2004 4.882 4.921 4.759 4.847 938,938 +0.02(+0.36%)
May 27, 2004 4.914 4.917 4.777 4.830 969,401 -0.02(-0.36%)
May 26, 2004 4.780 4.921 4.724 4.847 1,620,509 +0.07(+1.47%)
May 25, 2004 4.626 4.777 4.450 4.777 1,244,990 +0.21(+4.62%)
May 24, 2004 4.496 4.651 4.426 4.566 1,307,909 +0.19(+4.33%)
May 21, 2004 4.264 4.443 4.254 4.377 1,524,280 +0.23(+5.50%)
May 20, 2004 4.222 4.299 4.110 4.148 786,339 +0.02(+0.51%)
May 19, 2004 3.923 4.524 3.920 4.127 1,933,963 +0.25(+6.33%)
May 18, 2004 3.895 3.916 3.829 3.881 393,169 +0.02(+0.45%)
May 17, 2004 3.864 4.039 3.776 3.864 567,690 +0.00(+0.09%)
May 14, 2004 3.952 4.029 3.832 3.860 1,100,078 -0.11(-2.83%)
May 13, 2004 4.099 4.099 3.906 3.973 502,779 -0.13(-3.08%)
May 12, 2004 4.067 4.131 3.888 4.099 602,139 +0.12(+3.00%)
May 11, 2004 4.029 4.141 3.937 3.980 734,524 +0.05(+1.34%)
May 10, 2004 4.022 4.229 3.846 3.927 1,514,600 -0.18(-4.28%)
May 07, 2004 4.180 4.317 3.955 4.103 1,347,482 -0.06(-1.43%)
May 06, 2004 4.257 4.615 3.920 4.162 4,068,639 +0.01(+0.25%)
May 05, 2004 3.853 4.303 3.758 4.152 1,794,460 +0.32(+8.34%)
May 04, 2004 3.741 4.032 3.586 3.832 3,292,833 -0.25(-6.11%)
May 03, 2004 4.176 4.197 3.776 4.082 1,944,781 +0.20(+5.25%)
Apr 30, 2004 4.833 4.949 3.769 3.878 8,064,964 -0.31(-7.38%)
Apr 29, 2004 4.654 4.654 3.916 4.187 4,388,926 -0.45(-9.77%)
Apr 28, 2004 5.093 5.097 4.622 4.640 1,076,733 -0.30(-6.05%)
Apr 27, 2004 4.868 4.988 4.868 4.939 1,483,853 +0.05(+1.01%)
Apr 26, 2004 5.121 5.121 4.749 4.889 1,979,230 -0.18(-3.63%)
Apr 22, 2004 5.000 5.258 4.912 5.074 2,538,379 +0.19(+4.00%)
Apr 21, 2004 5.146 5.153 4.759 4.879 5,437,189 -0.57(-10.42%)
Apr 20, 2004 5.919 6.006 5.444 5.446 2,488,842 -0.46(-7.76%)
Apr 19, 2004 5.455 5.908 5.455 5.904 2,389,197 +0.52(+9.69%)
Apr 16, 2004 5.400 5.485 5.269 5.383 822,211 +0.00(+0.00%)
Apr 15, 2004 5.381 5.532 5.281 5.383 1,359,724 -0.02(-0.42%)
Apr 14, 2004 5.269 5.720 5.225 5.406 4,019,386 +0.12(+2.19%)
Apr 13, 2004 5.839 5.883 5.225 5.290 4,876,900 -0.54(-9.28%)
Apr 12, 2004 5.971 5.971 5.822 5.831 1,118,299 -0.05(-0.90%)
Apr 08, 2004 5.941 6.059 5.839 5.883 1,044,846 -0.05(-0.86%)
Apr 07, 2004 6.106 6.110 5.885 5.934 1,886,418 -0.18(-3.01%)
Apr 06, 2004 6.112 6.175 5.976 6.119 1,212,250 +0.01(+0.11%)
Apr 05, 2004 6.041 6.275 5.841 6.112 3,669,775 +0.23(+3.88%)
Apr 02, 2004 5.980 6.235 5.620 5.883 5,222,526 +0.09(+1.64%)
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.