Skip to main content

Cal-Maine Foods IN (NQ: CALM )

56.62 -0.91 (-1.57%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 0.6726 0.7095 0.6621 0.6639 38,149 +0.01(+1.61%)
Mar 28, 2003 0.6182 0.6867 0.6182 0.6533 255,660 +0.07(+11.71%)
Mar 27, 2003 0.5971 0.6041 0.5708 0.5848 50,676 -0.01(-2.06%)
Mar 26, 2003 0.6147 0.6270 0.5831 0.5971 18,790 -0.02(-2.86%)
Mar 25, 2003 0.6217 0.6235 0.6112 0.6147 27,900 -0.03(-4.11%)
Mar 24, 2003 0.6410 0.6410 0.6410 0.6410 0 +0.00(+0.00%)
Mar 21, 2003 0.6814 0.6990 0.6215 0.6410 100,783 +0.03(+4.29%)
Mar 20, 2003 0.6217 0.6217 0.6147 0.6147 6,832 +0.00(+0.00%)
Mar 19, 2003 0.6006 0.6340 0.6006 0.6147 146,904 +0.02(+4.17%)
Mar 18, 2003 0.5725 0.5901 0.5725 0.5901 77,552 +0.02(+2.75%)
Mar 17, 2003 0.5725 0.5936 0.5620 0.5743 97,936 -0.04(-6.84%)
Mar 14, 2003 0.6164 0.6164 0.6164 0.6164 0 +0.00(+0.00%)
Mar 13, 2003 0.6164 0.6164 0.6164 0.6164 0 +0.00(+0.00%)
Mar 12, 2003 0.6164 0.6164 0.6164 0.6164 0 +0.00(+0.00%)
Mar 11, 2003 0.6200 0.6200 0.6164 0.6164 5,693 -0.02(-3.57%)
Mar 10, 2003 0.6200 0.6393 0.6182 0.6393 103,061 +0.02(+2.54%)
Mar 07, 2003 0.6270 0.6270 0.6235 0.6235 10,249 -0.02(-2.95%)
Mar 06, 2003 0.6340 0.6424 0.6235 0.6424 122,990 +0.00(+0.49%)
Mar 05, 2003 0.6516 0.6516 0.6393 0.6393 6,832 +0.01(+0.83%)
Mar 04, 2003 0.6410 0.6516 0.6340 0.6340 121,281 -0.03(-5.00%)
Mar 03, 2003 0.6639 0.6674 0.6586 0.6674 19,928 +0.00(+0.53%)
Feb 28, 2003 0.6639 0.6639 0.6639 0.6639 569 +0.00(+0.00%)
Feb 27, 2003 0.6814 0.6849 0.6639 0.6639 57,509 +0.00(+0.27%)
Feb 26, 2003 0.6674 0.6674 0.6621 0.6621 132,669 +0.00(+0.00%)
Feb 25, 2003 0.6621 0.6762 0.6621 0.6621 118,434 +0.00(+0.27%)
Feb 24, 2003 0.6744 0.6955 0.6603 0.6603 10,249 +0.00(+0.27%)
Feb 21, 2003 0.6586 0.6586 0.6586 0.6586 0 +0.00(+0.00%)
Feb 20, 2003 0.6586 0.6586 0.6586 0.6586 0 +0.00(+0.00%)
Feb 19, 2003 0.6322 0.6586 0.6322 0.6586 128,114 +0.00(+0.03%)
Feb 18, 2003 0.6586 0.6744 0.6393 0.6584 22,775 +0.02(+3.85%)
Feb 14, 2003 0.6270 0.6340 0.6270 0.6340 6,263 +0.02(+2.56%)
Feb 13, 2003 0.6182 0.6182 0.6182 0.6182 569 +0.00(+0.28%)
Feb 12, 2003 0.6164 0.6164 0.6164 0.6164 7,402 +0.00(+0.57%)
Feb 11, 2003 0.6129 0.6129 0.6129 0.6129 1,708 +0.01(+1.16%)
Feb 10, 2003 0.6041 0.6182 0.5971 0.6059 70,605 -0.00(-0.29%)
Feb 07, 2003 0.6059 0.6077 0.5989 0.6077 14,804 +0.01(+0.87%)
Feb 06, 2003 0.6006 0.6147 0.6006 0.6024 9,679 -0.00(-0.58%)
Feb 05, 2003 0.6270 0.6270 0.6059 0.6059 20,498 -0.03(-4.17%)
Feb 04, 2003 0.6235 0.6481 0.6059 0.6322 25,622 -0.02(-3.23%)
Feb 03, 2003 0.6322 0.6551 0.6147 0.6533 71,174 +0.00(+0.54%)
Jan 31, 2003 0.6533 0.6533 0.6498 0.6498 6,263 +0.00(+0.00%)
Jan 30, 2003 0.6603 0.6498 0.6498 0.6498 9,679 -0.01(-1.60%)
Jan 29, 2003 0.6726 0.6726 0.6603 0.6603 47,260 -0.01(-1.03%)
Jan 28, 2003 0.6762 0.6762 0.6621 0.6672 33,025 -0.01(-1.58%)
Jan 27, 2003 0.6937 0.6937 0.6762 0.6779 23,914 -0.02(-3.50%)
Jan 24, 2003 0.7253 0.7253 0.7007 0.7025 101,922 -0.02(-2.44%)
Jan 23, 2003 0.7183 0.7201 0.7043 0.7201 9,679 +0.00(+0.24%)
Jan 22, 2003 0.7359 0.7359 0.6990 0.7183 120,712 -0.01(-0.97%)
Jan 21, 2003 0.7376 0.7411 0.6990 0.7253 202,705 -0.01(-1.20%)
Jan 17, 2003 0.6498 0.7341 0.6393 0.7341 157,154 +0.10(+15.47%)
Jan 16, 2003 0.6322 0.6358 0.6322 0.6358 4,555 +0.00(+0.56%)
Jan 15, 2003 0.6322 0.6322 0.6322 0.6322 4,555 -0.02(-2.70%)
Jan 14, 2003 0.6375 0.6586 0.6358 0.6498 197,581 +0.01(+1.65%)
Jan 13, 2003 0.6322 0.6393 0.6287 0.6393 52,954 +0.02(+4.00%)
Jan 10, 2003 0.6217 0.6217 0.6147 0.6147 2,846 -0.01(-0.85%)
Jan 09, 2003 0.6217 0.6217 0.6200 0.6200 4,555 -0.01(-0.84%)
Jan 08, 2003 0.6164 0.6252 0.6147 0.6252 60,925 -0.01(-1.01%)
Jan 07, 2003 0.6340 0.6358 0.6059 0.6316 40,427 -0.02(-3.06%)
Jan 06, 2003 0.6305 0.6551 0.6305 0.6516 81,424 +0.01(+1.37%)
Jan 03, 2003 0.6252 0.6428 0.6252 0.6428 12,526 +0.03(+4.27%)
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.