Skip to main content

Cal-Maine Foods IN (NQ: CALM )

58.65 +0.03 (+0.05%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 4.739 4.822 4.711 4.807 809,981 +0.13(+2.75%)
Mar 29, 2007 4.657 4.754 4.657 4.679 317,415 +0.01(+0.23%)
Mar 28, 2007 4.693 4.707 4.607 4.668 241,055 +0.01(+0.31%)
Mar 27, 2007 4.579 4.686 4.539 4.654 411,962 +0.08(+1.80%)
Mar 26, 2007 4.611 4.664 4.500 4.572 372,273 -0.08(-1.62%)
Mar 23, 2007 4.643 4.736 4.629 4.647 492,496 +0.00(+0.00%)
Mar 22, 2007 4.536 4.647 4.536 4.647 521,554 +0.15(+3.26%)
Mar 21, 2007 4.361 4.521 4.361 4.500 410,751 +0.14(+3.20%)
Mar 20, 2007 4.275 4.404 4.275 4.361 225,273 +0.07(+1.67%)
Mar 19, 2007 4.225 4.468 4.225 4.289 485,292 -0.15(-3.30%)
Mar 16, 2007 4.436 4.486 4.436 4.436 307,477 -0.01(-0.32%)
Mar 15, 2007 4.332 4.468 4.332 4.450 259,456 +0.09(+2.01%)
Mar 14, 2007 4.486 4.486 4.328 4.362 391,505 -0.09(-1.97%)
Mar 13, 2007 4.604 4.618 4.450 4.450 260,452 -0.15(-3.34%)
Mar 12, 2007 4.550 4.625 4.521 4.604 516,909 +0.11(+2.38%)
Mar 09, 2007 4.468 4.518 4.436 4.496 3,054,884 +0.04(+0.88%)
Mar 08, 2007 4.396 4.521 4.396 4.457 316,956 +0.07(+1.55%)
Mar 07, 2007 4.361 4.479 4.345 4.389 288,147 +0.01(+0.24%)
Mar 06, 2007 4.411 4.457 4.303 4.378 526,142 +0.00(+0.08%)
Mar 05, 2007 4.271 4.450 4.050 4.375 750,000 +0.07(+1.58%)
Mar 02, 2007 4.486 4.539 4.268 4.307 564,138 -0.25(-5.49%)
Mar 01, 2007 4.554 4.586 4.468 4.557 605,582 -0.05(-1.01%)
Feb 28, 2007 4.521 4.647 4.471 4.604 694,844 +0.14(+3.04%)
Feb 27, 2007 4.847 4.863 4.289 4.468 1,533,970 -0.43(-8.76%)
Feb 26, 2007 4.993 5.061 4.868 4.897 388,047 -0.11(-2.14%)
Feb 23, 2007 5.090 5.147 4.972 5.004 349,670 -0.10(-2.03%)
Feb 22, 2007 5.097 5.179 5.043 5.108 508,054 +0.03(+0.56%)
Feb 21, 2007 5.115 5.143 5.022 5.079 597,619 -0.00(-0.07%)
Feb 20, 2007 4.968 5.165 4.915 5.083 1,156,115 +0.20(+4.18%)
Feb 16, 2007 5.000 5.072 4.843 4.879 846,072 -0.12(-2.43%)
Feb 15, 2007 5.022 5.061 4.936 5.000 694,274 -0.05(-0.92%)
Feb 14, 2007 5.004 5.140 4.975 5.047 826,888 +0.02(+0.36%)
Feb 13, 2007 5.058 5.161 4.965 5.029 1,217,750 +0.00(+0.00%)
Feb 12, 2007 4.779 5.054 4.768 5.029 1,860,461 +0.29(+6.03%)
Feb 09, 2007 4.668 4.857 4.647 4.743 913,540 +0.09(+1.92%)
Feb 08, 2007 4.622 4.790 4.593 4.654 765,818 +0.06(+1.32%)
Feb 07, 2007 4.564 4.750 4.557 4.593 1,037,993 +0.02(+0.39%)
Feb 06, 2007 4.500 4.575 4.468 4.575 600,996 +0.07(+1.51%)
Feb 05, 2007 4.378 4.568 4.343 4.507 1,042,291 +0.15(+3.36%)
Feb 02, 2007 4.039 4.382 4.039 4.361 1,080,455 +0.30(+7.30%)
Feb 01, 2007 4.085 4.100 3.939 4.064 570,025 -0.00(-0.09%)
Jan 31, 2007 4.110 4.200 4.021 4.068 468,679 -0.09(-2.07%)
Jan 30, 2007 4.014 4.243 3.950 4.153 742,563 +0.11(+2.74%)
Jan 29, 2007 4.075 4.082 4.028 4.043 291,309 -0.03(-0.62%)
Jan 26, 2007 4.093 4.125 4.003 4.068 298,667 -0.05(-1.30%)
Jan 25, 2007 4.128 4.178 4.039 4.121 375,202 +0.01(+0.17%)
Jan 24, 2007 4.100 4.185 4.032 4.114 651,535 +0.08(+1.86%)
Jan 23, 2007 4.046 4.110 3.985 4.039 480,905 -0.02(-0.44%)
Jan 22, 2007 3.932 4.085 3.932 4.057 559,827 +0.12(+3.09%)
Jan 19, 2007 3.882 3.942 3.782 3.935 655,346 +0.06(+1.57%)
Jan 18, 2007 3.985 4.035 3.842 3.875 915,566 -0.11(-2.78%)
Jan 17, 2007 3.892 4.075 3.878 3.985 1,326,927 +0.10(+2.67%)
Jan 16, 2007 3.631 3.892 3.606 3.882 1,372,159 +0.29(+8.06%)
Jan 12, 2007 3.220 3.628 3.220 3.592 1,417,012 +0.36(+11.17%)
Jan 11, 2007 3.235 3.238 3.220 3.231 145,103 +0.00(+0.11%)
Jan 10, 2007 3.185 3.245 3.156 3.228 363,441 +0.04(+1.35%)
Jan 09, 2007 3.167 3.195 3.127 3.185 214,999 +0.03(+0.91%)
Jan 08, 2007 3.192 3.206 3.142 3.156 225,189 -0.03(-0.79%)
Jan 05, 2007 3.217 3.217 3.110 3.181 184,431 -0.03(-0.88%)
Jan 04, 2007 3.035 3.213 2.967 3.209 337,032 +0.18(+6.01%)
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.