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 (%)
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%)
Oct 01, 2008 9.897 10.00 9.615 9.801 1,591,042 -0.01(-0.07%)
Sep 30, 2008 9.522 10.28 9.472 9.808 2,408,051 +0.39(+4.10%)
Sep 29, 2008 10.99 11.56 8.210 9.422 6,828,436 -4.13(-30.47%)
Sep 26, 2008 13.61 13.90 13.14 13.55 3,317,591 -0.36(-2.62%)
Sep 25, 2008 13.55 14.31 13.55 13.91 1,856,407 +0.36(+2.69%)
Sep 24, 2008 14.30 14.46 13.55 13.55 1,641,528 -0.75(-5.22%)
Sep 23, 2008 13.87 14.88 13.80 14.30 3,362,244 -0.13(-0.89%)
Sep 22, 2008 14.65 14.65 14.16 14.43 1,691,955 +0.00(+0.02%)
Sep 19, 2008 14.74 15.09 13.44 14.42 4,909,398 +0.37(+2.65%)
Sep 18, 2008 14.06 14.30 12.87 14.05 4,286,038 +0.56(+4.13%)
Sep 17, 2008 12.29 14.03 12.08 13.49 5,561,521 +1.18(+9.55%)
Sep 16, 2008 11.47 12.41 11.44 12.32 1,750,867 +0.41(+3.48%)
Sep 15, 2008 12.04 12.80 11.65 11.90 2,062,390 -0.48(-3.90%)
Sep 12, 2008 11.43 12.41 11.23 12.38 4,369,983 +0.95(+8.35%)
Sep 11, 2008 11.34 11.43 10.99 11.43 4,495,051 +0.09(+0.79%)
Sep 10, 2008 11.44 11.54 11.17 11.34 2,834,476 +0.10(+0.89%)
Sep 09, 2008 12.16 12.28 11.09 11.24 2,385,557 -1.12(-9.03%)
Sep 08, 2008 12.62 12.62 11.88 12.36 2,540,240 -0.16(-1.28%)
Sep 05, 2008 12.17 12.53 11.48 12.52 2,798,994 +0.19(+1.51%)
Sep 04, 2008 12.41 12.77 12.20 12.33 2,229,045 -0.20(-1.63%)
Sep 03, 2008 13.42 13.65 12.50 12.54 6,695,304 -1.24(-9.03%)
Sep 02, 2008 14.23 14.35 13.60 13.78 2,108,749 -0.34(-2.38%)
Aug 29, 2008 14.57 14.57 13.97 14.11 1,286,013 -0.33(-2.25%)
Aug 28, 2008 14.47 14.60 14.33 14.44 1,173,856 +0.04(+0.30%)
Aug 27, 2008 14.00 14.42 13.94 14.40 2,185,346 +0.37(+2.65%)
Aug 26, 2008 15.18 15.32 13.94 14.03 2,839,517 -1.34(-8.74%)
Aug 25, 2008 15.21 15.41 14.78 15.37 3,064,645 +0.03(+0.16%)
Aug 22, 2008 15.37 15.47 15.02 15.34 2,377,589 +0.35(+2.31%)
Aug 21, 2008 15.38 15.42 14.62 15.00 4,896,573 -0.70(-4.48%)
Aug 20, 2008 16.82 16.96 15.39 15.70 3,778,607 -1.10(-6.55%)
Aug 19, 2008 17.16 17.23 16.46 16.80 3,296,754 -0.23(-1.34%)
Aug 18, 2008 16.67 17.44 16.45 17.03 3,240,507 +0.65(+3.97%)
Aug 15, 2008 16.15 16.77 15.91 16.38 4,078,556 +0.36(+2.25%)
Aug 14, 2008 15.69 16.21 15.62 16.02 3,730,561 +0.33(+2.12%)
Aug 13, 2008 15.36 16.02 15.28 15.69 3,693,580 +0.31(+2.00%)
Aug 12, 2008 15.57 15.66 15.10 15.38 3,019,612 -0.31(-2.00%)
Aug 11, 2008 15.29 15.69 15.11 15.69 2,480,511 +0.44(+2.91%)
Aug 08, 2008 14.89 15.53 14.83 15.25 2,778,769 +0.22(+1.48%)
Aug 07, 2008 15.46 15.49 14.98 15.03 2,611,485 -0.49(-3.16%)
Aug 06, 2008 14.46 15.76 14.38 15.52 5,156,429 +1.06(+7.34%)
Aug 05, 2008 14.31 14.77 14.15 14.46 3,834,087 +0.45(+3.22%)
Aug 04, 2008 14.00 15.09 13.85 14.01 6,090,626 +0.08(+0.54%)
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.