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

Cal-Maine Foods IN (NQ: CALM )

90.95 +1.58 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 30, 2005 2.401 2.473 2.343 2.447 532,705 +0.01(+0.59%)
Dec 29, 2005 2.433 2.498 2.401 2.433 497,415 -0.01(-0.44%)
Dec 28, 2005 2.669 2.682 2.401 2.444 2,509,702 +0.13(+5.44%)
Dec 27, 2005 2.386 2.390 2.303 2.318 416,434 -0.02(-0.77%)
Dec 23, 2005 2.339 2.361 2.313 2.336 168,293 +0.01(+0.62%)
Dec 22, 2005 2.328 2.375 2.307 2.321 215,791 -0.03(-1.38%)
Dec 21, 2005 2.343 2.408 2.310 2.354 216,279 +0.00(+0.00%)
Dec 20, 2005 2.307 2.364 2.282 2.354 220,360 +0.05(+2.19%)
Dec 19, 2005 2.372 2.404 2.274 2.303 206,724 -0.04(-1.69%)
Dec 16, 2005 2.368 2.437 2.343 2.343 205,120 -0.01(-0.31%)
Dec 15, 2005 2.339 2.444 2.339 2.350 178,239 +0.02(+0.93%)
Dec 14, 2005 2.415 2.458 2.314 2.328 190,916 -0.10(-4.01%)
Dec 13, 2005 2.465 2.465 2.389 2.426 315,641 -0.02(-0.74%)
Dec 12, 2005 2.390 2.469 2.357 2.444 321,514 +0.08(+3.35%)
Dec 09, 2005 2.357 2.393 2.328 2.364 247,371 -0.01(-0.30%)
Dec 08, 2005 2.379 2.401 2.361 2.372 178,320 +0.01(+0.61%)
Dec 07, 2005 2.325 2.401 2.325 2.357 160,933 +0.02(+0.93%)
Dec 06, 2005 2.253 2.411 2.253 2.336 361,695 +0.06(+2.69%)
Dec 05, 2005 2.253 2.303 2.253 2.274 206,036 -0.01(-0.32%)
Dec 02, 2005 2.256 2.325 2.256 2.282 117,148 -0.00(-0.16%)
Dec 01, 2005 2.238 2.336 2.235 2.285 123,445 +0.03(+1.28%)
Nov 30, 2005 2.249 2.285 2.238 2.256 446,705 +0.00(+0.00%)
Nov 29, 2005 2.260 2.282 2.217 2.256 134,823 -0.01(-0.48%)
Nov 28, 2005 2.314 2.318 2.213 2.267 161,194 -0.07(-2.93%)
Nov 25, 2005 2.328 2.354 2.289 2.336 93,979 +0.04(+1.89%)
Nov 23, 2005 2.166 2.336 2.166 2.292 220,563 +0.10(+4.61%)
Nov 22, 2005 2.166 2.264 2.163 2.191 149,419 +0.02(+0.83%)
Nov 21, 2005 2.256 2.289 2.159 2.173 216,898 -0.10(-4.44%)
Nov 18, 2005 2.285 2.300 2.271 2.274 86,091 -0.01(-0.47%)
Nov 17, 2005 2.264 2.318 2.209 2.285 164,484 +0.01(+0.48%)
Nov 16, 2005 2.224 2.325 2.224 2.274 283,519 +0.06(+2.60%)
Nov 15, 2005 2.134 2.217 2.134 2.217 319,436 +0.09(+4.06%)
Nov 14, 2005 2.073 2.155 2.073 2.130 289,631 +0.06(+2.78%)
Nov 11, 2005 2.119 2.119 2.073 2.073 166,368 -0.02(-1.03%)
Nov 10, 2005 2.137 2.137 2.091 2.094 149,258 +0.00(+0.17%)
Nov 09, 2005 2.137 2.137 2.091 2.091 274,746 -0.05(-2.36%)
Nov 08, 2005 2.145 2.206 2.127 2.141 260,433 -0.00(-0.17%)
Nov 07, 2005 2.163 2.163 2.101 2.145 166,088 -0.01(-0.34%)
Nov 04, 2005 2.127 2.191 2.105 2.152 183,830 +0.04(+1.88%)
Nov 03, 2005 2.116 2.141 2.109 2.112 111,313 -0.00(-0.17%)
Nov 02, 2005 2.109 2.140 2.109 2.116 233,230 -0.04(-1.84%)
Nov 01, 2005 2.199 2.202 2.155 2.155 87,739 -0.05(-2.13%)
Oct 31, 2005 2.177 2.235 2.173 2.202 60,484 +0.03(+1.16%)
Oct 28, 2005 2.213 2.249 2.163 2.177 129,835 +0.01(+0.50%)
Oct 27, 2005 2.148 2.188 2.116 2.166 158,061 -0.03(-1.15%)
Oct 26, 2005 2.217 2.235 2.177 2.191 191,823 -0.04(-1.78%)
Oct 25, 2005 2.224 2.274 2.202 2.231 111,022 -0.00(-0.16%)
Oct 24, 2005 2.271 2.292 2.228 2.235 123,870 -0.04(-1.59%)
Oct 21, 2005 2.307 2.354 2.260 2.271 118,230 -0.02(-0.94%)
Oct 20, 2005 2.289 2.419 2.289 2.292 125,557 -0.01(-0.31%)
Oct 19, 2005 2.325 2.332 2.289 2.300 162,148 -0.07(-3.04%)
Oct 18, 2005 2.440 2.469 2.343 2.372 256,380 -0.02(-0.75%)
Oct 17, 2005 2.379 2.433 2.346 2.390 270,607 -0.00(-0.15%)
Oct 14, 2005 2.372 2.411 2.350 2.393 339,952 +0.06(+2.47%)
Oct 13, 2005 2.404 2.404 2.314 2.336 214,922 -0.06(-2.56%)
Oct 12, 2005 2.379 2.415 2.346 2.397 294,675 +0.01(+0.60%)
Oct 11, 2005 2.307 2.480 2.282 2.383 356,171 +0.02(+0.76%)
Oct 10, 2005 2.397 2.397 2.304 2.364 109,488 +0.02(+0.92%)
Oct 07, 2005 2.253 2.368 2.253 2.343 173,373 +0.09(+4.00%)
Oct 06, 2005 2.289 2.318 2.253 2.253 303,786 -0.09(-3.85%)
Oct 05, 2005 2.303 2.505 2.303 2.343 673,630 +0.03(+1.40%)
Oct 04, 2005 2.343 2.379 2.282 2.310 89,925 -0.06(-2.73%)
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.