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

Cal-Maine Foods IN (NQ: CALM )

58.11 +0.73 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2009 7.896 8.061 7.696 7.864 1,019,041 +0.00(+0.04%)
Mar 30, 2009 7.770 8.093 7.552 7.861 1,271,165 -0.47(-5.61%)
Mar 26, 2009 8.282 8.356 8.114 8.328 574,028 +0.12(+1.45%)
Mar 25, 2009 8.423 8.430 7.977 8.209 409,653 +0.05(+0.65%)
Mar 24, 2009 8.254 8.412 8.138 8.156 512,843 -0.14(-1.74%)
Mar 23, 2009 8.003 8.300 7.840 8.300 543,086 +0.52(+6.63%)
Mar 20, 2009 8.191 8.191 7.727 7.784 482,235 -0.28(-3.53%)
Mar 19, 2009 8.082 8.191 7.994 8.068 398,052 +0.08(+0.97%)
Mar 18, 2009 7.794 8.167 7.724 7.991 659,674 +0.20(+2.62%)
Mar 17, 2009 7.397 7.791 7.352 7.787 806,342 +0.38(+5.12%)
Mar 16, 2009 7.394 7.598 7.380 7.408 565,387 +0.14(+1.93%)
Mar 13, 2009 7.113 7.478 7.113 7.267 911,542 +0.24(+3.35%)
Mar 12, 2009 6.354 7.078 6.280 7.032 867,040 +0.69(+10.91%)
Mar 11, 2009 6.389 6.561 6.322 6.340 905,574 -0.01(-0.11%)
Mar 10, 2009 6.192 6.491 6.182 6.347 678,808 +0.29(+4.75%)
Mar 09, 2009 6.428 6.498 5.975 6.059 977,506 -0.44(-6.81%)
Mar 06, 2009 6.586 6.698 6.344 6.502 720,992 -0.07(-1.02%)
Mar 05, 2009 7.165 7.211 6.554 6.568 845,930 -0.64(-8.82%)
Mar 04, 2009 7.211 7.334 7.183 7.204 532,860 +0.01(+0.20%)
Mar 02, 2009 7.749 7.812 7.137 7.190 805,212 -0.64(-8.12%)
Feb 27, 2009 7.727 7.952 7.727 7.826 733,385 +0.04(+0.45%)
Feb 26, 2009 7.910 7.984 7.777 7.791 472,954 -0.09(-1.11%)
Feb 25, 2009 7.935 7.987 7.812 7.878 579,736 -0.12(-1.49%)
Feb 24, 2009 7.980 8.253 7.731 7.998 665,146 +0.03(+0.40%)
Feb 23, 2009 8.289 8.370 7.931 7.966 711,153 -0.26(-3.12%)
Feb 20, 2009 8.114 8.655 8.114 8.223 1,113,909 -0.17(-1.97%)
Feb 19, 2009 8.363 8.472 8.216 8.388 600,254 +0.05(+0.55%)
Feb 18, 2009 8.128 8.384 7.893 8.342 838,229 +0.37(+4.67%)
Feb 17, 2009 8.258 8.303 7.828 7.970 784,577 -0.37(-4.38%)
Feb 13, 2009 8.746 8.746 8.293 8.335 674,965 -0.44(-5.04%)
Feb 12, 2009 8.644 8.816 8.641 8.778 434,875 -0.01(-0.08%)
Feb 11, 2009 8.922 8.960 8.693 8.785 677,120 -0.08(-0.95%)
Feb 10, 2009 9.248 9.294 8.806 8.869 423,931 -0.37(-3.99%)
Feb 09, 2009 9.347 9.427 9.118 9.238 349,869 -0.17(-1.79%)
Feb 06, 2009 9.262 9.463 9.161 9.406 431,151 +0.17(+1.79%)
Feb 05, 2009 9.185 9.287 9.048 9.241 527,371 +0.03(+0.30%)
Feb 04, 2009 9.361 9.564 8.999 9.213 761,320 -0.20(-2.13%)
Feb 03, 2009 9.396 9.586 9.196 9.413 592,718 +0.02(+0.19%)
Feb 02, 2009 9.406 9.656 9.333 9.396 463,786 -0.12(-1.22%)
Jan 30, 2009 9.849 9.940 9.333 9.512 529,669 -0.15(-1.53%)
Jan 29, 2009 9.856 9.923 9.589 9.659 374,291 -0.32(-3.17%)
Jan 28, 2009 9.765 9.993 9.624 9.975 452,902 +0.32(+3.27%)
Jan 27, 2009 9.371 9.677 9.301 9.659 291,014 +0.28(+3.00%)
Jan 26, 2009 9.399 9.420 9.132 9.378 554,264 -0.01(-0.15%)
Jan 23, 2009 9.417 9.504 9.241 9.392 591,263 -0.22(-2.30%)
Jan 22, 2009 9.593 9.701 9.491 9.614 446,710 -0.05(-0.55%)
Jan 21, 2009 9.596 9.870 9.484 9.666 747,802 +0.06(+0.66%)
Jan 20, 2009 10.22 10.41 9.600 9.603 575,482 -0.71(-6.91%)
Jan 16, 2009 10.53 10.60 10.16 10.32 766,991 -0.19(-1.81%)
Jan 15, 2009 10.30 10.54 10.12 10.51 474,226 +0.20(+1.98%)
Jan 14, 2009 10.34 10.46 10.19 10.30 332,039 -0.17(-1.64%)
Jan 13, 2009 10.19 10.64 10.19 10.47 482,816 +0.15(+1.46%)
Jan 12, 2009 10.64 10.77 10.23 10.32 459,786 -0.31(-2.94%)
Jan 09, 2009 10.54 10.89 10.46 10.64 1,009,808 +0.23(+2.19%)
Jan 08, 2009 10.44 10.50 10.27 10.41 400,577 +0.01(+0.07%)
Jan 07, 2009 10.47 10.59 10.31 10.40 462,232 -0.13(-1.27%)
Jan 06, 2009 10.48 10.61 10.23 10.53 704,881 +0.11(+1.01%)
Jan 05, 2009 10.61 10.67 10.33 10.43 689,792 -0.01(-0.07%)
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.