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 -0.72 (-1.25%)
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 (%)
Feb 28, 2005 3.460 3.481 3.354 3.414 941,648 -0.06(-1.62%)
Feb 25, 2005 3.337 3.470 3.298 3.470 840,990 +0.13(+4.00%)
Feb 24, 2005 3.337 3.372 3.277 3.337 774,920 +0.00(+0.00%)
Feb 23, 2005 3.295 3.397 3.207 3.337 1,061,168 +0.04(+1.06%)
Feb 22, 2005 3.519 3.548 3.200 3.302 2,440,019 -0.20(-5.81%)
Feb 18, 2005 3.516 3.611 3.505 3.505 951,408 -0.05(-1.48%)
Feb 17, 2005 3.551 3.614 3.530 3.558 875,439 -0.01(-0.39%)
Feb 16, 2005 3.576 3.618 3.541 3.572 769,012 -0.03(-0.78%)
Feb 15, 2005 3.607 3.685 3.572 3.600 1,112,286 -0.01(-0.29%)
Feb 14, 2005 3.699 3.716 3.597 3.611 417,343 -0.06(-1.72%)
Feb 11, 2005 3.681 3.695 3.572 3.674 899,778 +0.09(+2.55%)
Feb 10, 2005 3.642 3.674 3.565 3.583 534,893 -0.03(-0.87%)
Feb 09, 2005 3.632 3.723 3.586 3.614 574,990 -0.04(-1.05%)
Feb 08, 2005 3.822 3.822 3.635 3.653 1,824,800 -0.18(-4.60%)
Feb 07, 2005 3.969 4.001 3.744 3.829 1,428,490 -0.14(-3.54%)
Feb 04, 2005 4.004 4.025 3.952 3.969 478,724 -0.04(-0.88%)
Feb 03, 2005 4.127 4.215 3.941 4.004 544,704 -0.12(-2.98%)
Feb 02, 2005 4.211 4.250 4.127 4.127 555,642 -0.11(-2.57%)
Feb 01, 2005 4.106 4.282 4.039 4.236 901,432 +0.11(+2.73%)
Jan 31, 2005 4.180 4.250 4.110 4.124 532,957 -0.09(-2.17%)
Jan 28, 2005 4.398 4.426 4.145 4.215 1,881,621 -0.11(-2.60%)
Jan 27, 2005 4.341 4.510 4.162 4.327 4,950,905 +0.32(+8.07%)
Jan 26, 2005 3.941 4.039 3.941 4.004 658,375 +0.01(+0.18%)
Jan 25, 2005 4.074 4.124 3.969 3.997 998,067 -0.10(-2.40%)
Jan 24, 2005 4.166 4.180 3.973 4.096 493,426 -0.04(-1.02%)
Jan 21, 2005 4.057 4.162 3.952 4.138 910,528 +0.10(+2.52%)
Jan 20, 2005 4.074 4.074 3.934 4.036 619,938 +0.00(+0.09%)
Jan 19, 2005 3.955 4.085 3.945 4.032 738,288 +0.10(+2.50%)
Jan 18, 2005 4.043 4.085 3.934 3.934 1,154,080 -0.11(-2.69%)
Jan 14, 2005 3.860 4.074 3.776 4.043 1,276,424 +0.23(+5.99%)
Jan 13, 2005 3.741 3.864 3.741 3.815 280,992 +0.06(+1.59%)
Jan 12, 2005 3.716 3.856 3.706 3.755 562,110 -0.00(-0.01%)
Jan 11, 2005 3.846 3.881 3.741 3.755 887,174 -0.13(-3.42%)
Jan 10, 2005 3.934 3.934 3.793 3.888 720,147 +0.03(+0.73%)
Jan 07, 2005 3.825 3.906 3.751 3.860 659,201 +0.07(+1.95%)
Jan 06, 2005 3.737 4.001 3.709 3.786 1,028,943 +0.04(+1.03%)
Jan 05, 2005 3.857 3.916 3.656 3.748 2,323,938 -0.12(-3.00%)
Jan 04, 2005 4.197 4.229 3.758 3.864 2,322,199 -0.35(-8.26%)
Jan 03, 2005 4.394 4.394 4.127 4.211 1,836,117 -0.04(-0.83%)
Dec 31, 2004 4.415 4.426 4.233 4.247 1,222,783 -0.14(-3.13%)
Dec 30, 2004 4.317 4.426 4.268 4.384 1,087,267 +0.05(+1.22%)
Dec 29, 2004 4.218 4.355 4.215 4.331 1,375,667 +0.08(+1.82%)
Dec 28, 2004 4.233 4.313 4.211 4.254 1,876,453 -0.07(-1.62%)
Dec 27, 2004 4.426 4.531 4.215 4.324 4,989,926 -0.57(-11.69%)
Dec 23, 2004 5.128 5.205 4.847 4.896 1,724,424 -0.26(-4.98%)
Dec 22, 2004 4.865 5.244 4.700 5.153 5,632,493 +0.32(+6.54%)
Dec 21, 2004 4.759 4.900 4.682 4.837 2,374,962 +0.08(+1.62%)
Dec 20, 2004 4.830 5.037 4.700 4.759 1,487,554 -0.17(-3.42%)
Dec 17, 2004 4.984 5.040 4.788 4.928 2,628,344 -0.09(-1.82%)
Dec 16, 2004 4.485 5.111 4.447 5.019 7,454,284 +0.63(+14.23%)
Dec 15, 2004 4.401 4.478 4.355 4.394 763,279 +0.01(+0.16%)
Dec 14, 2004 4.366 4.408 4.348 4.387 498,508 +0.03(+0.73%)
Dec 13, 2004 4.426 4.461 4.324 4.355 548,900 -0.11(-2.36%)
Dec 10, 2004 4.348 4.478 4.348 4.461 587,050 +0.09(+2.17%)
Dec 09, 2004 4.303 4.496 4.303 4.366 532,387 +0.01(+0.32%)
Dec 08, 2004 4.341 4.468 4.338 4.352 2,868,915 -0.04(-0.88%)
Dec 07, 2004 4.496 4.538 4.338 4.391 2,667,064 -0.10(-2.27%)
Dec 06, 2004 4.271 4.598 4.236 4.492 1,302,784 +0.15(+3.48%)
Dec 03, 2004 4.317 4.387 4.285 4.341 921,856 -0.07(-1.51%)
Dec 02, 2004 4.507 4.549 4.398 4.408 1,219,936 -0.15(-3.24%)
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.