Skip to main content

Cal-Maine Foods IN (NQ: CALM )

58.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 14.44 14.44 11.71 11.93 10,296,646 -1.59(-11.76%)
Mar 28, 2008 12.83 13.84 12.15 13.52 5,284,791 +0.94(+7.50%)
Mar 27, 2008 14.30 14.57 12.17 12.58 4,525,983 -1.65(-11.61%)
Mar 26, 2008 14.08 14.26 13.80 14.23 2,845,809 +0.48(+3.48%)
Mar 25, 2008 13.28 14.26 13.22 13.75 3,181,595 +0.83(+6.39%)
Mar 24, 2008 12.87 13.66 12.67 12.92 2,795,620 +0.56(+4.54%)
Mar 21, 2008 12.71 12.77 11.98 12.36 2,009,999 +0.00(+0.00%)
Mar 20, 2008 12.71 12.77 11.98 12.36 2,009,999 +0.05(+0.41%)
Mar 19, 2008 12.96 13.28 12.28 12.31 1,700,751 -0.56(-4.33%)
Mar 18, 2008 12.65 12.96 12.51 12.87 1,298,320 +0.34(+2.74%)
Mar 17, 2008 12.35 12.70 11.88 12.53 1,546,395 -0.24(-1.88%)
Mar 14, 2008 13.00 13.05 12.35 12.77 1,517,475 +0.05(+0.42%)
Mar 13, 2008 12.32 12.87 11.80 12.71 1,720,604 +0.50(+4.13%)
Mar 12, 2008 12.01 12.44 11.99 12.21 1,301,378 +0.24(+1.97%)
Mar 11, 2008 12.20 12.20 11.53 11.97 1,146,026 +0.39(+3.33%)
Mar 10, 2008 11.86 11.87 10.98 11.59 1,700,905 -0.26(-2.17%)
Mar 07, 2008 11.72 12.52 11.72 11.85 1,803,057 -0.05(-0.45%)
Mar 06, 2008 12.67 12.67 11.80 11.90 2,116,888 -0.82(-6.46%)
Mar 05, 2008 11.75 12.73 11.63 12.72 1,726,887 +1.16(+10.05%)
Mar 04, 2008 11.53 11.95 11.44 11.56 1,153,583 -0.12(-1.04%)
Mar 03, 2008 12.42 12.58 11.37 11.68 2,202,071 -0.65(-5.28%)
Feb 29, 2008 12.38 12.60 12.15 12.33 2,539,434 -0.23(-1.85%)
Feb 28, 2008 12.58 12.71 12.28 12.56 1,008,203 +0.19(+1.53%)
Feb 27, 2008 12.81 12.83 12.33 12.37 1,269,394 -0.38(-3.00%)
Feb 26, 2008 12.51 12.77 12.35 12.76 2,018,079 +0.43(+3.45%)
Feb 25, 2008 12.06 12.44 11.76 12.33 2,541,765 +0.59(+5.02%)
Feb 22, 2008 11.91 11.93 11.03 11.74 1,875,225 -0.19(-1.62%)
Feb 21, 2008 11.97 12.37 11.62 11.93 2,622,039 +0.16(+1.33%)
Feb 20, 2008 10.76 11.80 10.64 11.78 3,451,185 +0.97(+8.93%)
Feb 19, 2008 10.68 10.88 10.51 10.81 1,559,612 +0.48(+4.60%)
Feb 18, 2008 10.29 10.38 10.13 10.34 977,315 +0.00(+0.00%)
Feb 15, 2008 10.29 10.38 10.13 10.34 977,315 -0.03(-0.28%)
Feb 14, 2008 10.83 10.83 10.34 10.37 820,377 -0.29(-2.72%)
Feb 13, 2008 10.51 10.74 10.19 10.65 1,168,327 +0.50(+4.89%)
Feb 12, 2008 10.83 10.83 10.06 10.16 1,328,085 -0.56(-5.20%)
Feb 11, 2008 10.67 10.81 10.45 10.72 827,853 +0.09(+0.84%)
Feb 08, 2008 10.37 10.72 10.28 10.63 937,346 +0.22(+2.13%)
Feb 07, 2008 10.35 10.50 10.01 10.40 1,395,811 -0.21(-1.95%)
Feb 06, 2008 10.19 10.74 10.15 10.61 1,074,999 +0.29(+2.84%)
Feb 05, 2008 10.82 10.82 10.14 10.32 1,221,807 -0.47(-4.37%)
Feb 04, 2008 11.31 11.35 10.68 10.79 2,619,087 -0.40(-3.58%)
Feb 01, 2008 10.54 11.23 9.904 11.19 3,935,881 +0.89(+8.60%)
Jan 31, 2008 10.00 10.49 9.593 10.30 1,399,815 +0.47(+4.80%)
Jan 30, 2008 9.711 10.19 9.654 9.833 1,477,959 +0.19(+1.93%)
Jan 29, 2008 9.754 9.840 9.586 9.647 1,340,728 +0.06(+0.63%)
Jan 28, 2008 9.297 9.794 9.275 9.586 1,557,043 +0.34(+3.63%)
Jan 25, 2008 9.361 9.472 9.139 9.250 1,987,113 +0.17(+1.85%)
Jan 24, 2008 8.668 9.197 8.668 9.082 1,336,274 +0.51(+5.92%)
Jan 23, 2008 8.185 8.621 8.117 8.575 1,336,926 +0.25(+3.01%)
Jan 22, 2008 7.860 8.410 7.570 8.325 1,293,474 -0.24(-2.84%)
Jan 21, 2008 8.375 8.650 8.164 8.568 1,817,641 +0.00(+0.00%)
Jan 18, 2008 8.375 8.650 8.164 8.568 1,817,641 +0.45(+5.59%)
Jan 17, 2008 7.985 8.149 7.863 8.114 1,330,894 +0.12(+1.48%)
Jan 16, 2008 7.703 8.035 7.417 7.996 1,654,173 +0.29(+3.81%)
Jan 15, 2008 8.131 8.182 7.442 7.703 2,009,431 -0.58(-6.99%)
Jan 14, 2008 8.131 8.392 8.131 8.282 1,097,572 +0.20(+2.52%)
Jan 11, 2008 8.257 8.400 8.049 8.078 841,573 -0.27(-3.25%)
Jan 10, 2008 8.131 8.439 8.081 8.350 1,035,358 +0.07(+0.82%)
Jan 09, 2008 8.224 8.407 8.064 8.282 1,679,709 +0.03(+0.30%)
Jan 08, 2008 8.539 8.578 8.232 8.257 1,260,321 -0.20(-2.41%)
Jan 07, 2008 8.764 8.875 8.358 8.460 2,113,600 -0.25(-2.83%)
Jan 04, 2008 9.107 9.107 8.657 8.707 2,215,369 -0.45(-4.88%)
Jan 03, 2008 9.211 9.690 8.968 9.154 3,214,183 -0.14(-1.46%)
Jan 02, 2008 9.640 9.676 9.086 9.290 3,892,823 -0.19(-2.04%)
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.