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 (%)
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%)
Jan 01, 2008 10.01 10.13 9.472 9.483 2,977,979 +0.00(+0.00%)
Dec 31, 2007 10.01 10.13 9.472 9.483 2,976,020 -0.28(-2.89%)
Dec 28, 2007 10.71 11.24 9.654 9.765 12,463,161 +0.53(+5.69%)
Dec 27, 2007 9.365 9.379 8.982 9.240 708,649 -0.11(-1.22%)
Dec 26, 2007 9.222 9.375 8.957 9.354 905,863 +0.11(+1.20%)
Dec 24, 2007 9.372 9.379 8.982 9.243 572,143 +0.15(+1.69%)
Dec 21, 2007 9.054 9.461 8.989 9.089 1,419,911 +0.16(+1.76%)
Dec 20, 2007 8.936 8.936 8.671 8.932 738,873 +0.07(+0.81%)
Dec 19, 2007 8.392 8.929 8.392 8.861 712,000 +0.41(+4.86%)
Dec 18, 2007 8.635 8.643 8.074 8.450 1,154,283 -0.02(-0.25%)
Dec 17, 2007 8.578 8.600 8.410 8.471 726,834 -0.23(-2.63%)
Dec 14, 2007 8.936 9.061 8.671 8.700 671,329 -0.38(-4.14%)
Dec 13, 2007 9.136 9.172 8.882 9.075 573,055 -0.16(-1.78%)
Dec 12, 2007 9.250 9.361 9.072 9.240 1,146,678 +0.28(+3.15%)
Dec 11, 2007 9.422 9.422 8.932 8.957 966,636 -0.36(-3.84%)
Dec 10, 2007 9.472 9.647 9.132 9.315 758,012 -0.11(-1.14%)
Dec 07, 2007 9.522 9.611 9.311 9.422 945,317 -0.05(-0.53%)
Dec 06, 2007 8.839 9.533 8.839 9.472 1,879,150 +0.63(+7.16%)
Dec 05, 2007 8.929 8.936 8.646 8.839 838,776 +0.05(+0.53%)
Dec 04, 2007 8.578 8.893 8.578 8.793 681,116 +0.21(+2.50%)
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.