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 (%)
Mar 31, 2006 2.634 2.634 2.508 2.554 559,289 -0.08(-3.07%)
Mar 30, 2006 2.662 2.687 2.582 2.634 775,720 -0.03(-1.06%)
Mar 29, 2006 2.680 2.684 2.624 2.662 1,443,998 -0.02(-0.66%)
Mar 28, 2006 2.775 2.775 2.624 2.680 2,166,386 -0.08(-3.05%)
Mar 27, 2006 2.547 2.764 2.431 2.764 5,438,803 +0.55(+24.72%)
Mar 24, 2006 2.266 2.266 2.216 2.216 211,366 -0.06(-2.47%)
Mar 23, 2006 2.248 2.273 2.244 2.273 206,976 +0.01(+0.47%)
Mar 22, 2006 2.269 2.276 2.227 2.262 168,542 +0.00(+0.18%)
Mar 21, 2006 2.220 2.266 2.195 2.258 441,768 +0.03(+1.56%)
Mar 20, 2006 2.167 2.269 2.150 2.223 259,614 +0.05(+2.10%)
Mar 17, 2006 2.139 2.195 2.139 2.178 86,950 +0.03(+1.31%)
Mar 16, 2006 2.160 2.171 2.143 2.150 108,977 -0.02(-0.97%)
Mar 15, 2006 2.192 2.195 2.143 2.171 79,795 -0.01(-0.32%)
Mar 14, 2006 2.125 2.192 2.125 2.178 489,233 +0.05(+2.14%)
Mar 13, 2006 2.136 2.164 2.125 2.132 124,547 -0.01(-0.65%)
Mar 10, 2006 2.150 2.164 2.125 2.146 94,386 -0.01(-0.65%)
Mar 09, 2006 2.164 2.195 2.157 2.160 83,434 -0.01(-0.65%)
Mar 08, 2006 2.164 2.202 2.160 2.174 70,659 +0.00(+0.00%)
Mar 07, 2006 2.174 2.213 2.118 2.174 188,900 +0.00(+0.16%)
Mar 06, 2006 2.167 2.216 2.132 2.171 69,574 -0.01(-0.32%)
Mar 03, 2006 2.157 2.178 2.143 2.178 136,556 +0.00(+0.00%)
Mar 02, 2006 2.234 2.237 2.136 2.178 103,331 -0.05(-2.36%)
Mar 01, 2006 2.234 2.262 2.150 2.230 114,893 -0.02(-0.78%)
Feb 28, 2006 2.259 2.252 2.213 2.248 116,254 -0.01(-0.47%)
Feb 27, 2006 2.248 2.272 2.223 2.259 126,042 +0.04(+1.74%)
Feb 24, 2006 2.178 2.287 2.178 2.220 257,670 +0.05(+2.43%)
Feb 23, 2006 2.153 2.185 2.136 2.167 168,243 +0.02(+0.82%)
Feb 22, 2006 2.160 2.188 2.146 2.150 134,321 -0.01(-0.49%)
Feb 21, 2006 2.213 2.241 2.150 2.160 164,826 -0.05(-2.38%)
Feb 17, 2006 2.248 2.252 2.209 2.213 122,358 -0.00(-0.16%)
Feb 16, 2006 2.241 2.248 2.216 2.216 56,655 -0.01(-0.32%)
Feb 15, 2006 2.244 2.266 2.202 2.223 215,870 -0.02(-1.09%)
Feb 14, 2006 2.252 2.280 2.202 2.248 165,680 -0.02(-1.08%)
Feb 13, 2006 2.290 2.311 2.223 2.273 302,299 -0.04(-1.52%)
Feb 10, 2006 2.332 2.332 2.287 2.308 112,564 -0.01(-0.61%)
Feb 09, 2006 2.322 2.350 2.322 2.322 48,299 -0.01(-0.60%)
Feb 08, 2006 2.350 2.364 2.304 2.336 138,005 -0.00(-0.21%)
Feb 07, 2006 2.388 2.406 2.336 2.341 237,305 -0.05(-2.00%)
Feb 06, 2006 2.406 2.423 2.385 2.388 130,733 -0.03(-1.16%)
Feb 03, 2006 2.391 2.431 2.367 2.417 144,963 +0.00(+0.15%)
Feb 02, 2006 2.396 2.438 2.371 2.413 272,702 -0.03(-1.15%)
Feb 01, 2006 2.410 2.452 2.403 2.441 213,888 +0.02(+0.72%)
Jan 31, 2006 2.388 2.441 2.357 2.424 239,503 +0.04(+1.77%)
Jan 30, 2006 2.388 2.388 2.360 2.381 133,447 +0.00(+0.15%)
Jan 27, 2006 2.378 2.403 2.367 2.378 200,268 -0.02(-0.73%)
Jan 26, 2006 2.403 2.406 2.392 2.396 65,870 -0.02(-0.73%)
Jan 25, 2006 2.420 2.434 2.399 2.413 125,216 -0.02(-0.72%)
Jan 24, 2006 2.417 2.438 2.413 2.431 217,026 +0.00(+0.14%)
Jan 23, 2006 2.441 2.448 2.413 2.427 178,475 +0.00(+0.00%)
Jan 20, 2006 2.424 2.438 2.424 2.427 190,170 +0.00(+0.14%)
Jan 19, 2006 2.417 2.434 2.417 2.424 112,100 -0.01(-0.29%)
Jan 18, 2006 2.455 2.455 2.388 2.431 215,323 -0.01(-0.43%)
Jan 17, 2006 2.396 2.445 2.388 2.441 298,792 +0.04(+1.61%)
Jan 13, 2006 2.424 2.424 2.388 2.403 184,303 +0.01(+0.59%)
Jan 12, 2006 2.388 2.406 2.360 2.388 367,262 -0.01(-0.58%)
Jan 11, 2006 2.396 2.431 2.388 2.403 448,219 -0.02(-0.73%)
Jan 10, 2006 2.413 2.448 2.371 2.420 464,860 +0.03(+1.32%)
Jan 09, 2006 2.399 2.452 2.353 2.388 382,445 +0.02(+0.74%)
Jan 06, 2006 2.406 2.431 2.371 2.371 311,666 -0.05(-2.10%)
Jan 05, 2006 2.462 2.462 2.406 2.422 287,540 -0.01(-0.51%)
Jan 04, 2006 2.459 2.504 2.424 2.434 388,409 -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.