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

Cal-Maine Foods IN (NQ: CALM )

58.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2006 2.681 2.681 2.552 2.599 549,618 -0.08(-3.07%)
Mar 30, 2006 2.709 2.734 2.627 2.681 762,307 -0.03(-1.06%)
Mar 29, 2006 2.727 2.731 2.670 2.709 1,419,030 -0.02(-0.66%)
Mar 28, 2006 2.824 2.824 2.670 2.727 2,128,927 -0.09(-3.05%)
Mar 27, 2006 2.591 2.813 2.473 2.813 5,344,761 +0.56(+24.72%)
Mar 24, 2006 2.305 2.305 2.255 2.255 207,711 -0.06(-2.47%)
Mar 23, 2006 2.288 2.313 2.284 2.313 203,397 +0.01(+0.47%)
Mar 22, 2006 2.309 2.316 2.266 2.302 165,627 +0.00(+0.18%)
Mar 21, 2006 2.259 2.305 2.234 2.298 434,129 +0.04(+1.56%)
Mar 20, 2006 2.205 2.309 2.187 2.263 255,125 +0.05(+2.10%)
Mar 17, 2006 2.177 2.234 2.177 2.216 85,446 +0.03(+1.31%)
Mar 16, 2006 2.198 2.209 2.180 2.187 107,092 -0.02(-0.97%)
Mar 15, 2006 2.230 2.234 2.180 2.209 78,415 -0.01(-0.32%)
Mar 14, 2006 2.162 2.230 2.162 2.216 480,773 +0.05(+2.14%)
Mar 13, 2006 2.173 2.202 2.162 2.170 122,393 -0.01(-0.65%)
Mar 10, 2006 2.187 2.202 2.162 2.184 92,754 -0.01(-0.65%)
Mar 09, 2006 2.202 2.234 2.195 2.198 81,991 -0.01(-0.65%)
Mar 08, 2006 2.202 2.241 2.198 2.212 69,437 +0.00(+0.00%)
Mar 07, 2006 2.212 2.252 2.155 2.212 185,634 +0.00(+0.16%)
Mar 06, 2006 2.205 2.255 2.170 2.209 68,371 -0.01(-0.32%)
Mar 03, 2006 2.195 2.216 2.180 2.216 134,194 +0.00(+0.00%)
Mar 02, 2006 2.273 2.277 2.173 2.216 101,544 -0.05(-2.36%)
Mar 01, 2006 2.273 2.302 2.187 2.270 112,906 -0.02(-0.78%)
Feb 28, 2006 2.298 2.291 2.252 2.288 114,244 -0.01(-0.47%)
Feb 27, 2006 2.288 2.312 2.263 2.298 123,862 +0.04(+1.74%)
Feb 24, 2006 2.216 2.327 2.216 2.259 253,214 +0.05(+2.43%)
Feb 23, 2006 2.191 2.223 2.173 2.205 165,334 +0.02(+0.82%)
Feb 22, 2006 2.198 2.227 2.184 2.187 131,998 -0.01(-0.49%)
Feb 21, 2006 2.252 2.280 2.187 2.198 161,976 -0.05(-2.38%)
Feb 17, 2006 2.288 2.291 2.248 2.252 120,242 -0.00(-0.16%)
Feb 16, 2006 2.280 2.288 2.255 2.255 55,675 -0.01(-0.32%)
Feb 15, 2006 2.284 2.305 2.241 2.263 212,137 -0.03(-1.09%)
Feb 14, 2006 2.291 2.320 2.241 2.288 162,816 -0.03(-1.08%)
Feb 13, 2006 2.330 2.352 2.263 2.313 297,072 -0.04(-1.52%)
Feb 10, 2006 2.373 2.373 2.327 2.348 110,618 -0.01(-0.61%)
Feb 09, 2006 2.363 2.392 2.363 2.363 47,464 -0.01(-0.60%)
Feb 08, 2006 2.391 2.405 2.345 2.377 135,618 -0.00(-0.21%)
Feb 07, 2006 2.431 2.448 2.377 2.382 233,202 -0.05(-2.00%)
Feb 06, 2006 2.448 2.466 2.427 2.431 128,473 -0.03(-1.16%)
Feb 03, 2006 2.433 2.473 2.409 2.459 142,456 +0.00(+0.15%)
Feb 02, 2006 2.438 2.481 2.413 2.456 267,986 -0.03(-1.15%)
Feb 01, 2006 2.452 2.495 2.445 2.484 210,190 +0.02(+0.72%)
Jan 31, 2006 2.431 2.484 2.398 2.466 235,362 +0.04(+1.77%)
Jan 30, 2006 2.431 2.431 2.402 2.423 131,139 +0.00(+0.15%)
Jan 27, 2006 2.420 2.445 2.409 2.420 196,806 -0.02(-0.73%)
Jan 26, 2006 2.445 2.448 2.434 2.438 64,731 -0.02(-0.73%)
Jan 25, 2006 2.463 2.477 2.441 2.456 123,051 -0.02(-0.72%)
Jan 24, 2006 2.459 2.481 2.456 2.473 213,273 +0.00(+0.14%)
Jan 23, 2006 2.484 2.491 2.456 2.470 175,389 +0.00(+0.00%)
Jan 20, 2006 2.466 2.481 2.466 2.470 186,882 +0.00(+0.15%)
Jan 19, 2006 2.459 2.477 2.459 2.466 110,162 -0.01(-0.29%)
Jan 18, 2006 2.498 2.498 2.431 2.473 211,600 -0.01(-0.43%)
Jan 17, 2006 2.438 2.488 2.431 2.484 293,625 +0.04(+1.61%)
Jan 13, 2006 2.466 2.466 2.431 2.445 181,116 +0.01(+0.59%)
Jan 12, 2006 2.431 2.448 2.402 2.431 360,911 -0.01(-0.58%)
Jan 11, 2006 2.438 2.473 2.431 2.445 440,469 -0.02(-0.73%)
Jan 10, 2006 2.456 2.491 2.413 2.463 456,822 +0.03(+1.32%)
Jan 09, 2006 2.441 2.495 2.395 2.431 375,832 +0.02(+0.74%)
Jan 06, 2006 2.448 2.473 2.413 2.413 306,277 -0.05(-2.10%)
Jan 05, 2006 2.506 2.506 2.448 2.464 282,568 -0.01(-0.51%)
Jan 04, 2006 2.502 2.548 2.466 2.477 381,693 -0.02(-0.86%)
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.