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 (%)
Nov 28, 2008 8.918 9.114 8.664 9.011 193,745 +0.02(+0.20%)
Nov 26, 2008 8.460 9.014 8.282 8.993 653,854 +0.34(+3.97%)
Nov 25, 2008 8.375 8.700 8.131 8.650 649,095 +0.33(+3.91%)
Nov 24, 2008 8.174 8.507 8.006 8.325 685,984 +0.28(+3.42%)
Nov 21, 2008 7.785 8.149 7.535 8.049 1,675,423 +0.31(+4.02%)
Nov 20, 2008 7.956 7.956 7.592 7.738 733,132 -0.19(-2.43%)
Nov 19, 2008 8.203 8.503 7.921 7.931 459,829 -0.33(-3.94%)
Nov 18, 2008 8.221 8.385 7.996 8.257 762,343 +0.13(+1.58%)
Nov 17, 2008 7.545 8.274 7.545 8.128 802,987 +0.43(+5.52%)
Nov 14, 2008 8.199 8.364 7.703 7.703 787,512 -0.73(-8.65%)
Nov 13, 2008 8.385 8.571 7.742 8.432 989,153 +0.11(+1.38%)
Nov 12, 2008 8.560 8.893 8.274 8.317 713,290 -0.35(-4.08%)
Nov 11, 2008 9.479 9.540 8.321 8.671 1,687,987 -1.18(-12.01%)
Nov 10, 2008 10.23 10.36 9.751 9.854 603,285 -0.28(-2.75%)
Nov 07, 2008 10.18 10.35 9.933 10.13 235,997 -0.00(-0.04%)
Nov 06, 2008 9.751 10.40 9.740 10.14 875,633 +0.17(+1.72%)
Nov 05, 2008 10.27 10.40 9.840 9.965 548,490 -0.41(-3.93%)
Nov 04, 2008 10.72 10.72 10.19 10.37 876,540 -0.03(-0.24%)
Nov 03, 2008 10.28 10.64 9.883 10.40 1,838,717 -0.11(-1.02%)
Oct 31, 2008 10.20 10.56 10.09 10.50 1,643,721 +0.29(+2.80%)
Oct 30, 2008 10.01 10.54 9.661 10.22 4,377,634 +0.39(+3.93%)
Oct 29, 2008 9.029 9.994 9.025 9.833 2,054,724 +1.23(+14.24%)
Oct 28, 2008 8.811 9.025 8.464 8.607 912,027 -0.07(-0.78%)
Oct 27, 2008 8.982 9.104 8.618 8.675 727,567 -0.45(-4.94%)
Oct 24, 2008 8.803 9.318 8.650 9.125 832,844 -0.23(-2.45%)
Oct 23, 2008 9.475 9.665 9.222 9.354 626,464 -0.12(-1.28%)
Oct 22, 2008 9.568 9.636 9.186 9.475 776,005 -0.29(-2.93%)
Oct 21, 2008 9.829 9.997 9.561 9.761 679,107 -0.07(-0.69%)
Oct 20, 2008 10.04 10.54 9.293 9.829 2,536,539 -0.21(-2.10%)
Oct 17, 2008 8.929 10.25 8.929 10.04 2,347,323 +1.07(+11.91%)
Oct 16, 2008 9.125 9.468 8.882 8.971 1,861,169 +0.07(+0.76%)
Oct 15, 2008 9.315 9.504 8.893 8.904 1,284,893 -0.63(-6.63%)
Oct 14, 2008 9.633 9.740 9.114 9.536 1,941,065 +0.53(+5.83%)
Oct 13, 2008 9.268 9.561 8.857 9.011 1,566,780 +0.32(+3.66%)
Oct 10, 2008 8.671 9.111 8.199 8.693 2,075,702 -0.60(-6.50%)
Oct 09, 2008 9.590 10.08 8.843 9.297 961,100 -0.16(-1.66%)
Oct 08, 2008 8.936 9.658 8.832 9.454 1,148,340 +0.27(+2.92%)
Oct 07, 2008 9.382 9.618 9.057 9.186 1,453,498 -0.11(-1.15%)
Oct 06, 2008 9.447 9.472 8.435 9.293 2,187,814 -0.63(-6.31%)
Oct 03, 2008 9.404 10.29 9.361 9.919 1,999,703 +0.57(+6.08%)
Oct 02, 2008 10.09 10.09 9.136 9.350 1,224,683 -0.45(-4.60%)
Oct 01, 2008 9.897 10.00 9.615 9.801 1,591,042 -0.01(-0.07%)
Sep 30, 2008 9.522 10.28 9.472 9.808 2,408,051 +0.39(+4.10%)
Sep 29, 2008 10.99 11.56 8.210 9.422 6,828,436 -4.13(-30.47%)
Sep 26, 2008 13.61 13.90 13.14 13.55 3,317,591 -0.36(-2.62%)
Sep 25, 2008 13.55 14.31 13.55 13.91 1,856,407 +0.36(+2.69%)
Sep 24, 2008 14.30 14.46 13.55 13.55 1,641,528 -0.75(-5.22%)
Sep 23, 2008 13.87 14.88 13.80 14.30 3,362,244 -0.13(-0.89%)
Sep 22, 2008 14.65 14.65 14.16 14.43 1,691,955 +0.00(+0.02%)
Sep 19, 2008 14.74 15.09 13.44 14.42 4,909,398 +0.37(+2.65%)
Sep 18, 2008 14.06 14.30 12.87 14.05 4,286,038 +0.56(+4.13%)
Sep 17, 2008 12.29 14.03 12.08 13.49 5,561,521 +1.18(+9.55%)
Sep 16, 2008 11.47 12.41 11.44 12.32 1,750,867 +0.41(+3.48%)
Sep 15, 2008 12.04 12.80 11.65 11.90 2,062,390 -0.48(-3.90%)
Sep 12, 2008 11.43 12.41 11.23 12.38 4,369,983 +0.95(+8.35%)
Sep 11, 2008 11.34 11.43 10.99 11.43 4,495,051 +0.09(+0.79%)
Sep 10, 2008 11.44 11.54 11.17 11.34 2,834,476 +0.10(+0.89%)
Sep 09, 2008 12.16 12.28 11.09 11.24 2,385,557 -1.12(-9.03%)
Sep 08, 2008 12.62 12.62 11.88 12.36 2,540,240 -0.16(-1.28%)
Sep 05, 2008 12.17 12.53 11.48 12.52 2,798,994 +0.19(+1.51%)
Sep 04, 2008 12.41 12.77 12.20 12.33 2,229,045 -0.20(-1.63%)
Sep 03, 2008 13.42 13.65 12.50 12.54 6,695,304 -1.24(-9.03%)
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.