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 (%)
May 29, 2009 8.289 8.602 8.216 8.560 1,407,354 +0.41(+5.00%)
May 28, 2009 7.914 8.159 7.784 8.152 1,310,380 +0.21(+2.61%)
May 27, 2009 7.640 8.054 7.640 7.945 1,819,152 +0.30(+3.86%)
May 26, 2009 7.060 7.682 7.053 7.650 2,203,223 +0.43(+5.93%)
May 22, 2009 7.394 7.478 7.176 7.222 895,445 -0.11(-1.44%)
May 21, 2009 7.734 7.770 7.246 7.327 1,306,775 -0.46(-5.95%)
May 20, 2009 7.868 7.942 7.717 7.791 1,418,298 +0.05(+0.68%)
May 19, 2009 7.808 7.925 7.619 7.738 1,383,747 -0.12(-1.48%)
May 18, 2009 7.829 7.914 7.605 7.854 1,526,014 +0.03(+0.40%)
May 15, 2009 8.321 8.326 7.731 7.822 1,511,887 -0.59(-7.05%)
May 14, 2009 7.734 8.539 7.734 8.416 1,347,388 +0.61(+7.88%)
May 13, 2009 8.430 8.433 7.745 7.801 1,756,914 -0.69(-8.11%)
May 12, 2009 8.714 8.781 8.419 8.490 728,241 -0.21(-2.46%)
May 11, 2009 8.528 8.809 8.448 8.704 917,446 +0.09(+1.10%)
May 08, 2009 8.718 8.721 8.496 8.609 598,418 +0.00(+0.00%)
May 07, 2009 8.802 8.995 8.553 8.609 831,430 -0.15(-1.76%)
May 06, 2009 9.273 9.273 8.693 8.764 845,967 -0.42(-4.59%)
May 05, 2009 9.389 9.431 9.132 9.185 646,540 -0.19(-1.99%)
May 04, 2009 9.378 9.389 9.217 9.371 537,335 +0.13(+1.41%)
May 01, 2009 9.308 9.406 9.132 9.241 803,751 -0.06(-0.60%)
Apr 30, 2009 9.322 9.568 9.259 9.298 1,012,929 -0.02(-0.26%)
Apr 29, 2009 9.364 9.399 9.185 9.322 1,113,519 -0.04(-0.41%)
Apr 28, 2009 9.687 9.723 9.354 9.361 995,542 -0.15(-1.62%)
Apr 27, 2009 9.670 9.705 9.347 9.515 1,278,502 -0.23(-2.38%)
Apr 24, 2009 9.723 9.821 9.642 9.747 1,276,606 +0.26(+2.74%)
Apr 23, 2009 9.350 9.561 9.227 9.487 961,390 +0.24(+2.58%)
Apr 22, 2009 9.220 9.403 9.197 9.248 796,890 -0.06(-0.60%)
Apr 21, 2009 9.009 9.312 8.974 9.305 732,736 +0.31(+3.44%)
Apr 20, 2009 8.974 9.066 8.887 8.995 1,124,064 +0.03(+0.31%)
Apr 17, 2009 8.925 9.227 8.873 8.967 896,068 +0.06(+0.71%)
Apr 16, 2009 8.743 8.953 8.623 8.904 776,728 +0.27(+3.17%)
Apr 15, 2009 8.486 8.746 8.433 8.630 563,998 +0.15(+1.78%)
Apr 14, 2009 8.592 8.665 8.433 8.479 722,379 -0.13(-1.51%)
Apr 13, 2009 8.627 8.765 8.527 8.609 713,470 -0.11(-1.25%)
Apr 09, 2009 8.349 8.732 8.254 8.718 976,311 +0.52(+6.34%)
Apr 08, 2009 8.079 8.251 8.019 8.198 442,599 +0.18(+2.23%)
Apr 07, 2009 8.219 8.254 7.994 8.019 873,557 -0.24(-2.93%)
Apr 06, 2009 8.525 8.525 8.107 8.261 663,494 -0.32(-3.76%)
Apr 03, 2009 8.553 8.641 8.275 8.584 471,852 +0.01(+0.12%)
Apr 02, 2009 7.875 8.697 7.871 8.574 1,013,843 +0.82(+10.55%)
Apr 01, 2009 7.798 7.798 7.587 7.756 809,340 -0.11(-1.38%)
Mar 31, 2009 7.896 8.061 7.696 7.864 1,019,041 +0.00(+0.04%)
Mar 30, 2009 7.770 8.093 7.552 7.861 1,271,165 -0.47(-5.61%)
Mar 26, 2009 8.282 8.356 8.114 8.328 574,028 +0.12(+1.45%)
Mar 25, 2009 8.423 8.430 7.977 8.209 409,653 +0.05(+0.65%)
Mar 24, 2009 8.254 8.412 8.138 8.156 512,843 -0.14(-1.74%)
Mar 23, 2009 8.003 8.300 7.840 8.300 543,086 +0.52(+6.63%)
Mar 20, 2009 8.191 8.191 7.727 7.784 482,235 -0.28(-3.53%)
Mar 19, 2009 8.082 8.191 7.994 8.068 398,052 +0.08(+0.97%)
Mar 18, 2009 7.794 8.167 7.724 7.991 659,674 +0.20(+2.62%)
Mar 17, 2009 7.397 7.791 7.352 7.787 806,342 +0.38(+5.12%)
Mar 16, 2009 7.394 7.598 7.380 7.408 565,387 +0.14(+1.93%)
Mar 13, 2009 7.113 7.478 7.113 7.267 911,542 +0.24(+3.35%)
Mar 12, 2009 6.354 7.078 6.280 7.032 867,040 +0.69(+10.91%)
Mar 11, 2009 6.389 6.561 6.322 6.340 905,574 -0.01(-0.11%)
Mar 10, 2009 6.192 6.491 6.182 6.347 678,808 +0.29(+4.75%)
Mar 09, 2009 6.428 6.498 5.975 6.059 977,506 -0.44(-6.81%)
Mar 06, 2009 6.586 6.698 6.344 6.502 720,992 -0.07(-1.02%)
Mar 05, 2009 7.165 7.211 6.554 6.568 845,930 -0.64(-8.82%)
Mar 04, 2009 7.211 7.334 7.183 7.204 532,860 +0.01(+0.20%)
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.