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 29, 2006 3.024 3.038 2.950 3.014 163,710 -0.02(-0.69%)
Dec 28, 2006 3.038 3.070 3.007 3.035 273,015 -0.03(-1.03%)
Dec 27, 2006 2.972 3.066 2.954 3.066 169,555 -0.02(-0.80%)
Dec 26, 2006 3.140 3.140 3.066 3.091 265,678 +0.02(+0.57%)
Dec 22, 2006 2.912 3.073 2.912 3.073 534,528 +0.15(+5.29%)
Dec 21, 2006 2.961 2.968 2.915 2.919 88,037 -0.05(-1.77%)
Dec 20, 2006 2.975 2.986 2.908 2.972 100,533 +0.01(+0.24%)
Dec 19, 2006 2.954 2.989 2.898 2.965 151,440 -0.03(-0.94%)
Dec 18, 2006 3.077 3.102 2.972 2.993 208,533 -0.08(-2.74%)
Dec 15, 2006 2.979 3.112 2.979 3.077 233,854 +0.12(+3.91%)
Dec 14, 2006 2.901 3.017 2.884 2.961 282,381 +0.07(+2.43%)
Dec 13, 2006 2.817 2.891 2.817 2.891 127,590 +0.07(+2.62%)
Dec 12, 2006 2.859 2.859 2.810 2.817 48,179 -0.04(-1.35%)
Dec 11, 2006 2.845 2.866 2.810 2.856 156,988 +0.01(+0.25%)
Dec 08, 2006 2.821 2.891 2.799 2.849 74,525 +0.05(+1.63%)
Dec 07, 2006 2.778 2.838 2.778 2.803 156,009 +0.01(+0.25%)
Dec 06, 2006 2.810 2.828 2.778 2.796 51,174 -0.02(-0.62%)
Dec 05, 2006 2.863 2.870 2.792 2.813 75,083 -0.06(-2.08%)
Dec 04, 2006 2.785 2.912 2.781 2.873 63,960 +0.08(+2.76%)
Dec 01, 2006 2.908 2.912 2.782 2.796 84,678 -0.12(-4.10%)
Nov 30, 2006 2.880 2.915 2.877 2.915 59,217 +0.03(+0.97%)
Nov 29, 2006 2.782 2.898 2.782 2.887 159,804 +0.11(+3.92%)
Nov 28, 2006 2.824 2.824 2.775 2.778 102,910 -0.04(-1.25%)
Nov 27, 2006 2.775 2.824 2.771 2.813 103,445 +0.03(+1.01%)
Nov 24, 2006 2.796 2.799 2.768 2.785 46,038 -0.00(-0.07%)
Nov 22, 2006 2.803 2.817 2.784 2.787 113,193 -0.02(-0.81%)
Nov 21, 2006 2.806 2.817 2.775 2.810 308,429 +0.02(+0.63%)
Nov 20, 2006 2.891 2.891 2.673 2.792 308,941 +0.04(+1.40%)
Nov 17, 2006 2.694 2.810 2.684 2.754 267,096 +0.05(+1.82%)
Nov 16, 2006 2.824 2.838 2.705 2.705 361,092 -0.13(-4.47%)
Nov 15, 2006 2.884 2.884 2.782 2.831 444,842 -0.07(-2.30%)
Nov 14, 2006 2.933 2.958 2.877 2.898 231,825 -0.06(-1.90%)
Nov 13, 2006 2.912 2.968 2.852 2.954 324,816 +0.04(+1.45%)
Nov 10, 2006 2.712 2.968 2.698 2.912 795,507 +0.21(+7.80%)
Nov 09, 2006 2.634 2.736 2.575 2.701 647,563 +0.07(+2.53%)
Nov 08, 2006 2.529 2.634 2.529 2.634 275,694 +0.07(+2.60%)
Nov 07, 2006 2.476 2.568 2.476 2.568 272,793 +0.07(+2.81%)
Nov 06, 2006 2.424 2.547 2.417 2.497 153,444 +0.06(+2.30%)
Nov 03, 2006 2.434 2.462 2.417 2.441 266,965 +0.03(+1.31%)
Nov 02, 2006 2.392 2.431 2.392 2.410 48,592 +0.00(+0.00%)
Nov 01, 2006 2.392 2.420 2.392 2.410 43,567 -0.01(-0.29%)
Oct 31, 2006 2.360 2.424 2.290 2.417 97,575 +0.07(+2.84%)
Oct 30, 2006 2.336 2.399 2.336 2.350 39,168 +0.00(+0.15%)
Oct 27, 2006 2.357 2.406 2.346 2.346 65,193 +0.00(+0.00%)
Oct 26, 2006 2.392 2.424 2.336 2.346 228,075 -0.08(-3.19%)
Oct 25, 2006 2.399 2.438 2.388 2.424 101,128 -0.02(-0.72%)
Oct 24, 2006 2.378 2.452 2.378 2.441 84,162 +0.03(+1.16%)
Oct 23, 2006 2.413 2.448 2.378 2.413 99,969 -0.01(-0.43%)
Oct 20, 2006 2.367 2.427 2.367 2.424 134,924 +0.06(+2.37%)
Oct 19, 2006 2.378 2.406 2.339 2.367 93,851 -0.02(-0.88%)
Oct 18, 2006 2.343 2.406 2.325 2.388 85,011 +0.05(+1.95%)
Oct 17, 2006 2.364 2.381 2.322 2.343 88,003 -0.00(-0.15%)
Oct 16, 2006 2.304 2.385 2.287 2.346 123,309 +0.02(+1.06%)
Oct 13, 2006 2.160 2.413 2.157 2.322 332,639 +0.14(+6.27%)
Oct 12, 2006 2.195 2.213 2.164 2.185 157,788 -0.02(-0.96%)
Oct 11, 2006 2.301 2.304 2.192 2.206 279,361 -0.11(-4.56%)
Oct 10, 2006 2.329 2.329 2.294 2.311 89,962 -0.03(-1.20%)
Oct 09, 2006 2.346 2.445 2.336 2.339 85,688 -0.01(-0.45%)
Oct 06, 2006 2.343 2.353 2.329 2.350 30,531 +0.02(+0.91%)
Oct 05, 2006 2.318 2.353 2.311 2.329 77,648 -0.01(-0.30%)
Oct 04, 2006 2.294 2.350 2.294 2.336 133,532 +0.04(+1.84%)
Oct 03, 2006 2.308 2.343 2.294 2.294 101,435 -0.01(-0.61%)
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.