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

Cal-Maine Foods IN (NQ: CALM )

56.87 -1.24 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2005 3.521 3.542 3.413 3.474 925,366 -0.06(-1.62%)
Feb 25, 2005 3.396 3.531 3.356 3.531 826,449 +0.14(+4.00%)
Feb 24, 2005 3.396 3.431 3.335 3.396 761,521 +0.00(+0.00%)
Feb 23, 2005 3.353 3.456 3.263 3.396 1,042,819 +0.04(+1.06%)
Feb 22, 2005 3.581 3.610 3.256 3.360 2,397,828 -0.21(-5.81%)
Feb 18, 2005 3.578 3.674 3.567 3.567 934,957 -0.05(-1.48%)
Feb 17, 2005 3.614 3.678 3.592 3.621 860,302 -0.01(-0.39%)
Feb 16, 2005 3.639 3.682 3.603 3.635 755,715 -0.03(-0.78%)
Feb 15, 2005 3.671 3.749 3.635 3.664 1,093,053 -0.01(-0.29%)
Feb 14, 2005 3.764 3.782 3.660 3.674 410,127 -0.06(-1.72%)
Feb 11, 2005 3.746 3.760 3.635 3.739 884,220 +0.09(+2.55%)
Feb 10, 2005 3.707 3.738 3.628 3.646 525,644 -0.03(-0.87%)
Feb 09, 2005 3.696 3.789 3.649 3.678 565,048 -0.04(-1.05%)
Feb 08, 2005 3.889 3.889 3.699 3.717 1,793,248 -0.18(-4.60%)
Feb 07, 2005 4.039 4.071 3.810 3.896 1,403,790 -0.14(-3.54%)
Feb 04, 2005 4.075 4.096 4.021 4.039 470,447 -0.04(-0.88%)
Feb 03, 2005 4.200 4.289 4.010 4.075 535,285 -0.13(-2.98%)
Feb 02, 2005 4.286 4.325 4.200 4.200 546,034 -0.11(-2.57%)
Feb 01, 2005 4.178 4.357 4.110 4.311 885,845 +0.11(+2.73%)
Jan 31, 2005 4.253 4.325 4.182 4.196 523,741 -0.09(-2.17%)
Jan 28, 2005 4.475 4.504 4.218 4.289 1,849,085 -0.11(-2.60%)
Jan 27, 2005 4.418 4.589 4.236 4.404 4,865,299 +0.33(+8.07%)
Jan 26, 2005 4.010 4.110 4.010 4.075 646,991 +0.01(+0.18%)
Jan 25, 2005 4.146 4.196 4.039 4.068 980,810 -0.10(-2.40%)
Jan 24, 2005 4.239 4.253 4.043 4.168 484,894 -0.04(-1.02%)
Jan 21, 2005 4.128 4.236 4.021 4.210 894,784 +0.10(+2.52%)
Jan 20, 2005 4.146 4.146 4.003 4.107 609,219 +0.00(+0.09%)
Jan 19, 2005 4.025 4.157 4.014 4.103 725,522 +0.10(+2.50%)
Jan 18, 2005 4.114 4.157 4.003 4.003 1,134,125 -0.11(-2.69%)
Jan 14, 2005 3.928 4.146 3.842 4.114 1,254,353 +0.23(+5.99%)
Jan 13, 2005 3.807 3.932 3.807 3.882 276,133 +0.06(+1.59%)
Jan 12, 2005 3.782 3.924 3.771 3.821 552,391 -0.00(-0.01%)
Jan 11, 2005 3.914 3.950 3.807 3.821 871,834 -0.14(-3.42%)
Jan 10, 2005 4.003 4.003 3.860 3.957 707,695 +0.03(+0.73%)
Jan 07, 2005 3.892 3.975 3.817 3.928 647,803 +0.08(+1.95%)
Jan 06, 2005 3.803 4.071 3.774 3.853 1,011,152 +0.04(+1.03%)
Jan 05, 2005 3.925 3.985 3.721 3.814 2,283,755 -0.12(-3.00%)
Jan 04, 2005 4.271 4.303 3.824 3.932 2,282,046 -0.35(-8.26%)
Jan 03, 2005 4.471 4.471 4.200 4.286 1,804,369 -0.04(-0.83%)
Dec 31, 2004 4.493 4.504 4.307 4.321 1,201,640 -0.14(-3.13%)
Dec 30, 2004 4.393 4.504 4.343 4.461 1,068,467 +0.05(+1.22%)
Dec 29, 2004 4.293 4.432 4.289 4.407 1,351,880 +0.08(+1.82%)
Dec 28, 2004 4.307 4.389 4.286 4.328 1,844,008 -0.07(-1.62%)
Dec 27, 2004 4.504 4.611 4.289 4.400 4,903,645 -0.58(-11.69%)
Dec 23, 2004 5.218 5.297 4.933 4.983 1,694,607 -0.26(-4.98%)
Dec 22, 2004 4.950 5.336 4.783 5.243 5,535,101 +0.32(+6.54%)
Dec 21, 2004 4.843 4.986 4.765 4.922 2,333,897 +0.08(+1.62%)
Dec 20, 2004 4.915 5.126 4.782 4.843 1,461,833 -0.17(-3.42%)
Dec 17, 2004 5.072 5.129 4.872 5.015 2,582,898 -0.09(-1.82%)
Dec 16, 2004 4.564 5.201 4.525 5.108 7,325,392 +0.64(+14.23%)
Dec 15, 2004 4.479 4.557 4.432 4.471 750,081 +0.01(+0.16%)
Dec 14, 2004 4.443 4.486 4.425 4.464 489,888 +0.03(+0.73%)
Dec 13, 2004 4.504 4.539 4.400 4.432 539,409 -0.11(-2.36%)
Dec 10, 2004 4.425 4.557 4.425 4.539 576,899 +0.10(+2.17%)
Dec 09, 2004 4.378 4.575 4.378 4.443 523,182 +0.01(+0.32%)
Dec 08, 2004 4.418 4.546 4.414 4.429 2,819,309 -0.04(-0.88%)
Dec 07, 2004 4.575 4.618 4.414 4.468 2,620,947 -0.10(-2.27%)
Dec 06, 2004 4.346 4.679 4.311 4.572 1,280,258 +0.15(+3.48%)
Dec 03, 2004 4.393 4.464 4.361 4.418 905,916 -0.07(-1.51%)
Dec 02, 2004 4.586 4.629 4.475 4.486 1,198,843 -0.15(-3.24%)
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.