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

Cal-Maine Foods IN (NQ: CALM )

56.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2009 9.582 9.624 9.294 9.403 1,155,085 -0.23(-2.41%)
Sep 29, 2009 9.659 9.765 9.603 9.635 811,976 -0.07(-0.69%)
Sep 28, 2009 8.992 9.796 8.746 9.701 1,961,482 -0.06(-0.58%)
Sep 25, 2009 9.712 9.814 9.628 9.758 713,149 +0.04(+0.36%)
Sep 24, 2009 9.810 9.954 9.663 9.723 635,602 -0.12(-1.21%)
Sep 23, 2009 9.835 9.937 9.814 9.842 587,112 +0.01(+0.11%)
Sep 22, 2009 9.888 10.00 9.758 9.831 435,433 -0.05(-0.46%)
Sep 21, 2009 9.684 9.919 9.659 9.877 530,574 +0.15(+1.55%)
Sep 18, 2009 9.712 9.779 9.540 9.726 523,624 +0.00(+0.04%)
Sep 17, 2009 9.807 9.816 9.540 9.723 602,236 -0.06(-0.65%)
Sep 16, 2009 9.751 9.875 9.677 9.786 317,283 +0.02(+0.25%)
Sep 15, 2009 9.895 9.965 9.638 9.761 901,489 -0.21(-2.11%)
Sep 14, 2009 10.09 10.22 9.912 9.972 735,737 -0.23(-2.27%)
Sep 11, 2009 10.27 10.33 10.16 10.20 281,382 -0.06(-0.62%)
Sep 10, 2009 10.02 10.27 9.961 10.27 409,429 +0.19(+1.85%)
Sep 09, 2009 9.863 10.16 9.863 10.08 294,211 +0.19(+1.88%)
Sep 08, 2009 9.845 9.958 9.845 9.895 620,408 +0.06(+0.64%)
Sep 04, 2009 9.786 9.860 9.758 9.831 245,248 +0.00(+0.04%)
Sep 03, 2009 9.870 9.940 9.768 9.828 411,888 +0.04(+0.39%)
Sep 02, 2009 9.705 9.817 9.663 9.789 433,153 +0.04(+0.43%)
Sep 01, 2009 9.975 10.08 9.698 9.747 711,090 -0.28(-2.80%)
Aug 31, 2009 10.10 10.12 9.958 10.03 573,925 -0.14(-1.38%)
Aug 28, 2009 10.48 10.51 10.14 10.17 456,105 -0.27(-2.59%)
Aug 27, 2009 10.35 10.47 10.25 10.44 351,598 +0.06(+0.54%)
Aug 26, 2009 10.53 10.58 10.33 10.38 413,608 -0.20(-1.92%)
Aug 25, 2009 10.17 10.65 10.17 10.59 674,134 +0.40(+3.97%)
Aug 24, 2009 10.26 10.33 10.10 10.18 687,927 -0.07(-0.68%)
Aug 21, 2009 10.22 10.32 10.16 10.25 656,949 +0.10(+1.00%)
Aug 20, 2009 10.06 10.18 10.04 10.15 566,933 +0.04(+0.35%)
Aug 19, 2009 10.09 10.20 10.06 10.12 851,225 -0.03(-0.31%)
Aug 18, 2009 10.09 10.21 10.05 10.15 563,363 +0.10(+1.01%)
Aug 17, 2009 10.11 10.12 10.01 10.05 532,459 -0.20(-1.92%)
Aug 14, 2009 10.48 10.51 10.22 10.24 908,917 -0.23(-2.18%)
Aug 13, 2009 10.53 10.55 10.43 10.47 611,508 -0.07(-0.63%)
Aug 12, 2009 10.53 10.60 10.39 10.54 395,185 +0.04(+0.33%)
Aug 11, 2009 10.53 10.64 10.40 10.50 343,170 -0.06(-0.53%)
Aug 10, 2009 10.48 10.57 10.41 10.56 389,107 -0.04(-0.36%)
Aug 07, 2009 10.53 10.64 10.49 10.60 357,126 +0.13(+1.27%)
Aug 06, 2009 10.55 10.64 10.40 10.46 711,782 -0.08(-0.80%)
Aug 05, 2009 10.50 10.55 10.39 10.55 652,123 -0.02(-0.17%)
Aug 04, 2009 10.50 10.60 10.45 10.57 530,215 +0.07(+0.67%)
Aug 03, 2009 10.37 10.54 10.29 10.50 788,711 +0.16(+1.53%)
Jul 31, 2009 10.53 10.62 10.29 10.34 1,088,220 -0.11(-1.01%)
Jul 30, 2009 10.10 10.66 9.947 10.44 1,293,585 +0.36(+3.55%)
Jul 29, 2009 9.965 10.15 9.838 10.08 918,078 +0.14(+1.45%)
Jul 28, 2009 9.501 9.972 9.484 9.940 2,409,650 +0.35(+3.70%)
Jul 27, 2009 9.663 10.09 9.280 9.586 4,671,783 -1.00(-9.49%)
Jul 24, 2009 10.63 10.66 10.52 10.59 1,649,562 -0.00(-0.03%)
Jul 23, 2009 10.48 10.73 10.33 10.59 1,619,663 +0.09(+0.90%)
Jul 22, 2009 10.71 10.71 10.28 10.50 1,384,330 -0.19(-1.77%)
Jul 21, 2009 10.54 11.13 10.44 10.69 2,067,444 +0.15(+1.47%)
Jul 20, 2009 10.19 10.54 10.01 10.53 1,624,782 +0.37(+3.66%)
Jul 17, 2009 9.782 10.19 9.701 10.16 1,251,888 +0.41(+4.21%)
Jul 16, 2009 9.435 9.772 9.435 9.751 667,361 +0.27(+2.81%)
Jul 15, 2009 9.069 9.572 9.069 9.484 1,718,721 +0.55(+6.17%)
Jul 14, 2009 8.883 8.978 8.774 8.932 518,562 +0.06(+0.63%)
Jul 13, 2009 8.693 8.897 8.623 8.876 532,165 +0.14(+1.65%)
Jul 10, 2009 8.760 8.922 8.606 8.732 514,935 -0.04(-0.40%)
Jul 09, 2009 8.830 8.830 8.641 8.767 481,395 +0.00(+0.00%)
Jul 08, 2009 8.799 8.823 8.630 8.767 508,114 +0.10(+1.18%)
Jul 07, 2009 8.880 8.880 8.644 8.665 799,322 -0.19(-2.14%)
Jul 06, 2009 8.795 8.876 8.560 8.855 604,835 +0.06(+0.72%)
Jul 02, 2009 8.946 8.946 8.725 8.792 522,152 -0.15(-1.65%)
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.