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

Cal-Maine Foods IN (NQ: CALM )

56.87 -1.24 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2008 10.39 10.89 10.23 10.26 951,472 -0.18(-1.68%)
Dec 30, 2008 9.836 10.45 9.633 10.43 745,151 +0.60(+6.11%)
Dec 29, 2008 8.943 9.965 8.614 9.833 1,362,836 -0.70(-6.68%)
Dec 26, 2008 10.72 10.89 10.37 10.54 655,679 -0.09(-0.87%)
Dec 24, 2008 10.26 10.69 10.14 10.63 351,911 +0.23(+2.20%)
Dec 23, 2008 10.27 10.60 10.09 10.40 637,706 +0.20(+2.00%)
Dec 22, 2008 10.03 10.29 9.754 10.20 595,504 +0.12(+1.17%)
Dec 19, 2008 9.894 10.09 9.726 10.08 1,044,274 +0.36(+3.71%)
Dec 18, 2008 9.626 9.919 9.529 9.718 841,551 +0.15(+1.61%)
Dec 17, 2008 9.311 9.740 9.225 9.565 783,844 +0.19(+2.06%)
Dec 16, 2008 9.043 9.379 8.864 9.372 469,386 +0.38(+4.25%)
Dec 15, 2008 9.429 9.568 8.932 8.989 515,608 -0.29(-3.08%)
Dec 12, 2008 8.914 9.329 8.720 9.275 422,611 +0.22(+2.41%)
Dec 11, 2008 9.111 9.472 8.904 9.057 395,483 -0.17(-1.82%)
Dec 10, 2008 9.204 9.461 9.097 9.225 690,832 +0.09(+1.02%)
Dec 09, 2008 9.586 9.586 9.032 9.132 1,215,495 -0.30(-3.15%)
Dec 08, 2008 9.114 9.504 9.036 9.429 1,014,117 +0.39(+4.35%)
Dec 05, 2008 8.614 9.075 8.543 9.036 825,914 +0.25(+2.89%)
Dec 04, 2008 8.467 9.093 8.467 8.782 602,885 +0.17(+1.95%)
Dec 03, 2008 8.330 8.643 8.182 8.614 915,485 +0.28(+3.30%)
Dec 02, 2008 8.489 8.578 8.221 8.339 1,435,777 +0.01(+0.09%)
Dec 01, 2008 8.811 8.907 8.217 8.332 1,229,800 -0.68(-7.54%)
Nov 28, 2008 8.918 9.114 8.664 9.011 193,745 +0.02(+0.20%)
Nov 26, 2008 8.460 9.014 8.282 8.993 653,854 +0.34(+3.97%)
Nov 25, 2008 8.375 8.700 8.131 8.650 649,095 +0.33(+3.91%)
Nov 24, 2008 8.174 8.507 8.006 8.325 685,984 +0.28(+3.42%)
Nov 21, 2008 7.785 8.149 7.535 8.049 1,675,423 +0.31(+4.02%)
Nov 20, 2008 7.956 7.956 7.592 7.738 733,132 -0.19(-2.43%)
Nov 19, 2008 8.203 8.503 7.921 7.931 459,829 -0.33(-3.94%)
Nov 18, 2008 8.221 8.385 7.996 8.257 762,343 +0.13(+1.58%)
Nov 17, 2008 7.545 8.274 7.545 8.128 802,987 +0.43(+5.52%)
Nov 14, 2008 8.199 8.364 7.703 7.703 787,512 -0.73(-8.65%)
Nov 13, 2008 8.385 8.571 7.742 8.432 989,153 +0.11(+1.38%)
Nov 12, 2008 8.560 8.893 8.274 8.317 713,290 -0.35(-4.08%)
Nov 11, 2008 9.479 9.540 8.321 8.671 1,687,987 -1.18(-12.01%)
Nov 10, 2008 10.23 10.36 9.751 9.854 603,285 -0.28(-2.75%)
Nov 07, 2008 10.18 10.35 9.933 10.13 235,997 -0.00(-0.04%)
Nov 06, 2008 9.751 10.40 9.740 10.14 875,633 +0.17(+1.72%)
Nov 05, 2008 10.27 10.40 9.840 9.965 548,490 -0.41(-3.93%)
Nov 04, 2008 10.72 10.72 10.19 10.37 876,540 -0.03(-0.24%)
Nov 03, 2008 10.28 10.64 9.883 10.40 1,838,717 -0.11(-1.02%)
Oct 31, 2008 10.20 10.56 10.09 10.50 1,643,721 +0.29(+2.80%)
Oct 30, 2008 10.01 10.54 9.661 10.22 4,377,634 +0.39(+3.93%)
Oct 29, 2008 9.029 9.994 9.025 9.833 2,054,724 +1.23(+14.24%)
Oct 28, 2008 8.811 9.025 8.464 8.607 912,027 -0.07(-0.78%)
Oct 27, 2008 8.982 9.104 8.618 8.675 727,567 -0.45(-4.94%)
Oct 24, 2008 8.803 9.318 8.650 9.125 832,844 -0.23(-2.45%)
Oct 23, 2008 9.475 9.665 9.222 9.354 626,464 -0.12(-1.28%)
Oct 22, 2008 9.568 9.636 9.186 9.475 776,005 -0.29(-2.93%)
Oct 21, 2008 9.829 9.997 9.561 9.761 679,107 -0.07(-0.69%)
Oct 20, 2008 10.04 10.54 9.293 9.829 2,536,539 -0.21(-2.10%)
Oct 17, 2008 8.929 10.25 8.929 10.04 2,347,323 +1.07(+11.91%)
Oct 16, 2008 9.125 9.468 8.882 8.971 1,861,169 +0.07(+0.76%)
Oct 15, 2008 9.315 9.504 8.893 8.904 1,284,893 -0.63(-6.63%)
Oct 14, 2008 9.633 9.740 9.114 9.536 1,941,065 +0.53(+5.83%)
Oct 13, 2008 9.268 9.561 8.857 9.011 1,566,780 +0.32(+3.66%)
Oct 10, 2008 8.671 9.111 8.199 8.693 2,075,702 -0.60(-6.50%)
Oct 09, 2008 9.590 10.08 8.843 9.297 961,100 -0.16(-1.66%)
Oct 08, 2008 8.936 9.658 8.832 9.454 1,148,340 +0.27(+2.92%)
Oct 07, 2008 9.382 9.618 9.057 9.186 1,453,498 -0.11(-1.15%)
Oct 06, 2008 9.447 9.472 8.435 9.293 2,187,814 -0.63(-6.31%)
Oct 03, 2008 9.404 10.29 9.361 9.919 1,999,703 +0.57(+6.08%)
Oct 02, 2008 10.09 10.09 9.136 9.350 1,224,683 -0.45(-4.60%)
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.