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

Cal-Maine Foods IN (NQ: CALM )

74.73 +1.04 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 2.734 2.734 2.603 2.650 538,866 -0.08(-3.07%)
Mar 30, 2006 2.763 2.789 2.680 2.734 747,395 -0.03(-1.06%)
Mar 29, 2006 2.782 2.785 2.723 2.763 1,391,270 -0.02(-0.66%)
Mar 28, 2006 2.880 2.880 2.723 2.782 2,087,280 -0.09(-3.05%)
Mar 27, 2006 2.643 2.869 2.523 2.869 5,240,205 +0.57(+24.72%)
Mar 24, 2006 2.351 2.351 2.300 2.300 203,648 -0.06(-2.47%)
Mar 23, 2006 2.333 2.359 2.330 2.359 199,418 +0.01(+0.47%)
Mar 22, 2006 2.355 2.362 2.311 2.348 162,387 +0.00(+0.18%)
Mar 21, 2006 2.304 2.351 2.279 2.344 425,636 +0.04(+1.56%)
Mar 20, 2006 2.249 2.355 2.231 2.308 250,134 +0.05(+2.10%)
Mar 17, 2006 2.220 2.279 2.220 2.260 83,775 +0.03(+1.31%)
Mar 16, 2006 2.242 2.253 2.224 2.231 104,997 -0.02(-0.97%)
Mar 15, 2006 2.275 2.279 2.224 2.253 76,881 -0.01(-0.32%)
Mar 14, 2006 2.206 2.275 2.206 2.260 471,368 +0.05(+2.14%)
Mar 13, 2006 2.217 2.246 2.206 2.213 119,999 -0.01(-0.65%)
Mar 10, 2006 2.231 2.246 2.206 2.227 90,939 -0.01(-0.65%)
Mar 09, 2006 2.246 2.279 2.238 2.242 80,387 -0.01(-0.65%)
Mar 08, 2006 2.246 2.286 2.242 2.257 68,079 +0.00(+0.00%)
Mar 07, 2006 2.257 2.297 2.198 2.257 182,003 +0.00(+0.16%)
Mar 06, 2006 2.249 2.300 2.213 2.253 67,034 -0.01(-0.32%)
Mar 03, 2006 2.238 2.260 2.224 2.260 131,569 +0.00(+0.00%)
Mar 02, 2006 2.319 2.322 2.217 2.260 99,558 -0.05(-2.36%)
Mar 01, 2006 2.319 2.348 2.231 2.315 110,697 -0.02(-0.78%)
Feb 28, 2006 2.344 2.337 2.297 2.333 112,009 -0.01(-0.47%)
Feb 27, 2006 2.333 2.358 2.308 2.344 121,439 +0.04(+1.74%)
Feb 24, 2006 2.260 2.373 2.260 2.304 248,261 +0.05(+2.43%)
Feb 23, 2006 2.235 2.268 2.217 2.249 162,099 +0.02(+0.82%)
Feb 22, 2006 2.242 2.271 2.227 2.231 129,416 -0.01(-0.49%)
Feb 21, 2006 2.297 2.326 2.231 2.242 158,808 -0.05(-2.38%)
Feb 17, 2006 2.333 2.337 2.293 2.297 117,890 -0.00(-0.16%)
Feb 16, 2006 2.326 2.333 2.300 2.300 54,586 -0.01(-0.32%)
Feb 15, 2006 2.330 2.351 2.286 2.308 207,987 -0.03(-1.09%)
Feb 14, 2006 2.337 2.366 2.286 2.333 159,630 -0.03(-1.08%)
Feb 13, 2006 2.377 2.399 2.308 2.359 291,261 -0.04(-1.52%)
Feb 10, 2006 2.421 2.421 2.373 2.395 108,454 -0.01(-0.61%)
Feb 09, 2006 2.410 2.439 2.410 2.410 46,535 -0.01(-0.60%)
Feb 08, 2006 2.439 2.453 2.392 2.424 132,965 -0.01(-0.21%)
Feb 07, 2006 2.479 2.497 2.424 2.429 228,640 -0.05(-2.00%)
Feb 06, 2006 2.497 2.515 2.475 2.479 125,960 -0.03(-1.16%)
Feb 03, 2006 2.482 2.523 2.457 2.508 139,669 +0.00(+0.15%)
Feb 02, 2006 2.486 2.530 2.461 2.505 262,744 -0.03(-1.15%)
Feb 01, 2006 2.501 2.545 2.494 2.534 206,078 +0.02(+0.72%)
Jan 31, 2006 2.479 2.534 2.446 2.515 230,757 +0.04(+1.77%)
Jan 30, 2006 2.479 2.479 2.450 2.472 128,574 +0.00(+0.15%)
Jan 27, 2006 2.468 2.494 2.457 2.468 192,956 -0.02(-0.73%)
Jan 26, 2006 2.494 2.497 2.483 2.486 63,465 -0.02(-0.73%)
Jan 25, 2006 2.512 2.526 2.490 2.505 120,644 -0.02(-0.72%)
Jan 24, 2006 2.508 2.530 2.505 2.523 209,101 +0.00(+0.14%)
Jan 23, 2006 2.534 2.541 2.505 2.519 171,958 +0.00(+0.00%)
Jan 20, 2006 2.515 2.530 2.515 2.519 183,226 +0.00(+0.15%)
Jan 19, 2006 2.508 2.526 2.508 2.515 108,007 -0.01(-0.29%)
Jan 18, 2006 2.548 2.548 2.479 2.523 207,461 -0.01(-0.43%)
Jan 17, 2006 2.486 2.537 2.479 2.534 287,881 +0.04(+1.61%)
Jan 13, 2006 2.515 2.515 2.479 2.494 177,573 +0.01(+0.59%)
Jan 12, 2006 2.479 2.497 2.450 2.479 353,851 -0.01(-0.58%)
Jan 11, 2006 2.486 2.523 2.479 2.494 431,852 -0.02(-0.73%)
Jan 10, 2006 2.505 2.541 2.461 2.512 447,885 +0.03(+1.32%)
Jan 09, 2006 2.490 2.545 2.443 2.479 368,480 +0.02(+0.74%)
Jan 06, 2006 2.497 2.523 2.461 2.461 300,285 -0.05(-2.10%)
Jan 05, 2006 2.556 2.556 2.497 2.514 277,041 -0.01(-0.51%)
Jan 04, 2006 2.552 2.599 2.515 2.526 374,226 -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.