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, 2003 0.6981 0.7364 0.6872 0.6890 36,756 +0.01(+1.61%)
Mar 28, 2003 0.6416 0.7127 0.6416 0.6781 246,324 +0.07(+11.71%)
Mar 27, 2003 0.6198 0.6270 0.5924 0.6070 48,826 -0.01(-2.06%)
Mar 26, 2003 0.6380 0.6507 0.6052 0.6198 18,104 -0.02(-2.86%)
Mar 25, 2003 0.6453 0.6471 0.6343 0.6380 26,881 -0.03(-4.11%)
Mar 24, 2003 0.6653 0.6653 0.6653 0.6653 0 +0.00(+0.00%)
Mar 21, 2003 0.7072 0.7255 0.6451 0.6653 97,103 +0.03(+4.29%)
Mar 20, 2003 0.6453 0.6453 0.6380 0.6380 6,583 +0.00(+0.00%)
Mar 19, 2003 0.6234 0.6580 0.6234 0.6380 141,540 +0.03(+4.17%)
Mar 18, 2003 0.5942 0.6125 0.5942 0.6125 74,720 +0.02(+2.75%)
Mar 17, 2003 0.5942 0.6161 0.5833 0.5961 94,360 -0.04(-6.84%)
Mar 14, 2003 0.6398 0.6398 0.6398 0.6398 0 +0.00(+0.00%)
Mar 13, 2003 0.6398 0.6398 0.6398 0.6398 0 +0.00(+0.00%)
Mar 12, 2003 0.6398 0.6398 0.6398 0.6398 0 +0.00(+0.00%)
Mar 11, 2003 0.6434 0.6434 0.6398 0.6398 5,486 -0.02(-3.57%)
Mar 10, 2003 0.6434 0.6635 0.6416 0.6635 99,297 +0.02(+2.54%)
Mar 07, 2003 0.6507 0.6507 0.6471 0.6471 9,874 -0.02(-2.95%)
Mar 06, 2003 0.6580 0.6668 0.6471 0.6668 118,499 +0.00(+0.49%)
Mar 05, 2003 0.6763 0.6763 0.6635 0.6635 6,583 +0.01(+0.83%)
Mar 04, 2003 0.6653 0.6763 0.6580 0.6580 116,853 -0.03(-5.00%)
Mar 03, 2003 0.6890 0.6927 0.6835 0.6927 19,201 +0.00(+0.53%)
Feb 28, 2003 0.6890 0.6890 0.6890 0.6890 548 +0.00(+0.00%)
Feb 27, 2003 0.7072 0.7109 0.6890 0.6890 55,409 +0.00(+0.27%)
Feb 26, 2003 0.6927 0.6927 0.6872 0.6872 127,825 +0.00(+0.00%)
Feb 25, 2003 0.6872 0.7018 0.6872 0.6872 114,110 +0.00(+0.27%)
Feb 24, 2003 0.7000 0.7218 0.6854 0.6854 9,874 +0.00(+0.27%)
Feb 21, 2003 0.6835 0.6835 0.6835 0.6835 0 +0.00(+0.00%)
Feb 20, 2003 0.6835 0.6835 0.6835 0.6835 0 +0.00(+0.00%)
Feb 19, 2003 0.6562 0.6835 0.6562 0.6835 123,436 +0.00(+0.03%)
Feb 18, 2003 0.6835 0.7000 0.6635 0.6834 21,944 +0.03(+3.85%)
Feb 14, 2003 0.6507 0.6580 0.6507 0.6580 6,034 +0.02(+2.56%)
Feb 13, 2003 0.6416 0.6416 0.6416 0.6416 548 +0.00(+0.28%)
Feb 12, 2003 0.6398 0.6398 0.6398 0.6398 7,131 +0.00(+0.57%)
Feb 11, 2003 0.6362 0.6362 0.6362 0.6362 1,645 +0.01(+1.16%)
Feb 10, 2003 0.6270 0.6416 0.6198 0.6289 68,027 -0.00(-0.29%)
Feb 07, 2003 0.6289 0.6307 0.6216 0.6307 14,263 +0.01(+0.87%)
Feb 06, 2003 0.6234 0.6380 0.6234 0.6252 9,326 -0.00(-0.58%)
Feb 05, 2003 0.6507 0.6507 0.6289 0.6289 19,749 -0.03(-4.17%)
Feb 04, 2003 0.6471 0.6726 0.6289 0.6562 24,687 -0.02(-3.23%)
Feb 03, 2003 0.6562 0.6799 0.6380 0.6781 68,575 +0.00(+0.54%)
Jan 31, 2003 0.6781 0.6781 0.6744 0.6744 6,034 +0.00(+0.00%)
Jan 30, 2003 0.6854 0.6744 0.6744 0.6744 9,326 -0.01(-1.60%)
Jan 29, 2003 0.6981 0.6981 0.6854 0.6854 45,534 -0.01(-1.03%)
Jan 28, 2003 0.7018 0.7018 0.6872 0.6925 31,819 -0.01(-1.58%)
Jan 27, 2003 0.7200 0.7200 0.7018 0.7036 23,041 -0.03(-3.50%)
Jan 24, 2003 0.7528 0.7528 0.7273 0.7291 98,200 -0.02(-2.44%)
Jan 23, 2003 0.7455 0.7473 0.7309 0.7473 9,326 +0.00(+0.24%)
Jan 22, 2003 0.7638 0.7638 0.7255 0.7455 116,304 -0.01(-0.97%)
Jan 21, 2003 0.7656 0.7692 0.7255 0.7528 195,304 -0.01(-1.20%)
Jan 17, 2003 0.6744 0.7619 0.6635 0.7619 151,415 +0.10(+15.47%)
Jan 16, 2003 0.6562 0.6599 0.6562 0.6599 4,388 +0.00(+0.56%)
Jan 15, 2003 0.6562 0.6562 0.6562 0.6562 4,388 -0.02(-2.70%)
Jan 14, 2003 0.6617 0.6835 0.6599 0.6744 190,366 +0.01(+1.65%)
Jan 13, 2003 0.6562 0.6635 0.6526 0.6635 51,020 +0.03(+4.00%)
Jan 10, 2003 0.6453 0.6453 0.6380 0.6380 2,743 -0.01(-0.85%)
Jan 09, 2003 0.6453 0.6453 0.6434 0.6434 4,388 -0.01(-0.84%)
Jan 08, 2003 0.6398 0.6489 0.6380 0.6489 58,700 -0.01(-1.01%)
Jan 07, 2003 0.6580 0.6599 0.6289 0.6556 38,951 -0.02(-3.06%)
Jan 06, 2003 0.6544 0.6799 0.6544 0.6763 78,450 +0.01(+1.37%)
Jan 03, 2003 0.6489 0.6671 0.6489 0.6671 12,069 +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.