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 29, 2004 3.710 3.710 3.592 3.649 694,125 -0.03(-0.78%)
Oct 28, 2004 3.639 3.707 3.628 3.678 539,689 +0.01(+0.39%)
Oct 27, 2004 3.617 3.699 3.542 3.664 838,210 +0.02(+0.49%)
Oct 26, 2004 3.842 3.842 3.574 3.646 1,680,338 -0.11(-3.04%)
Oct 25, 2004 3.792 3.896 3.703 3.760 569,345 -0.06(-1.50%)
Oct 22, 2004 3.910 3.950 3.778 3.817 656,356 -0.12(-3.09%)
Oct 21, 2004 4.075 4.075 3.896 3.939 807,995 -0.06(-1.61%)
Oct 20, 2004 4.014 4.046 3.824 4.003 1,209,474 +0.03(+0.81%)
Oct 19, 2004 3.821 4.021 3.771 3.971 1,943,048 +0.19(+5.11%)
Oct 18, 2004 3.717 3.789 3.689 3.778 654,397 +0.06(+1.73%)
Oct 15, 2004 3.710 3.792 3.689 3.714 429,457 -0.03(-0.86%)
Oct 14, 2004 3.732 3.882 3.692 3.746 1,008,594 -0.01(-0.19%)
Oct 13, 2004 3.821 3.821 3.674 3.753 822,263 +0.01(+0.38%)
Oct 12, 2004 3.631 3.789 3.624 3.739 655,796 +0.00(+0.00%)
Oct 11, 2004 3.814 3.846 3.635 3.739 1,171,145 -0.09(-2.43%)
Oct 08, 2004 3.839 3.896 3.799 3.832 748,402 -0.03(-0.65%)
Oct 07, 2004 3.878 3.932 3.839 3.857 774,981 -0.01(-0.28%)
Oct 06, 2004 3.953 4.021 3.849 3.867 411,831 -0.06(-1.46%)
Oct 05, 2004 3.928 3.992 3.835 3.925 969,146 -0.06(-1.61%)
Oct 04, 2004 3.849 4.000 3.846 3.989 698,602 +0.07(+1.73%)
Oct 01, 2004 3.950 3.992 3.767 3.921 690,488 +0.00(+0.00%)
Sep 30, 2004 3.935 4.000 3.860 3.921 602,079 -0.05(-1.35%)
Sep 29, 2004 3.878 3.985 3.860 3.975 1,883,456 +0.04(+1.00%)
Sep 28, 2004 3.935 4.046 3.721 3.935 1,575,142 +0.03(+0.73%)
Sep 27, 2004 3.964 4.057 3.807 3.907 3,517,911 -0.40(-9.29%)
Sep 24, 2004 4.150 4.436 4.150 4.307 1,845,406 +0.12(+2.90%)
Sep 23, 2004 4.093 4.264 4.093 4.185 897,803 +0.03(+0.69%)
Sep 22, 2004 4.314 4.361 4.110 4.157 2,073,984 -0.22(-4.98%)
Sep 21, 2004 4.325 4.446 4.296 4.375 790,928 -0.01(-0.33%)
Sep 20, 2004 4.457 4.457 4.289 4.389 1,077,979 -0.08(-1.68%)
Sep 17, 2004 4.429 4.550 4.357 4.464 1,369,506 +0.09(+1.96%)
Sep 16, 2004 4.378 4.389 4.289 4.378 1,065,669 +0.04(+0.82%)
Sep 15, 2004 4.432 4.607 4.289 4.343 3,448,527 -0.18(-3.95%)
Sep 14, 2004 4.128 4.582 4.128 4.521 8,105,689 +0.51(+12.64%)
Sep 13, 2004 3.817 4.021 3.782 4.014 1,970,187 +0.23(+6.04%)
Sep 10, 2004 3.821 3.821 3.735 3.785 591,629 -0.00(-0.09%)
Sep 09, 2004 3.832 3.832 3.753 3.789 615,788 -0.02(-0.47%)
Sep 08, 2004 3.842 3.932 3.757 3.807 1,000,761 -0.02(-0.47%)
Sep 07, 2004 3.774 4.010 3.760 3.824 1,662,432 +0.05(+1.23%)
Sep 03, 2004 3.842 3.857 3.774 3.778 406,795 -0.06(-1.58%)
Sep 02, 2004 3.807 3.875 3.717 3.839 889,689 +0.01(+0.37%)
Sep 01, 2004 3.846 3.928 3.796 3.824 506,115 -0.04(-1.11%)
Aug 31, 2004 3.842 3.978 3.842 3.867 534,093 -0.01(-0.18%)
Aug 30, 2004 4.021 4.021 3.835 3.875 516,467 -0.09(-2.34%)
Aug 27, 2004 3.867 4.021 3.867 3.967 733,854 +0.07(+1.83%)
Aug 26, 2004 3.824 4.021 3.774 3.896 927,739 +0.06(+1.68%)
Aug 25, 2004 3.739 3.842 3.724 3.832 862,551 +0.04(+0.94%)
Aug 24, 2004 3.878 3.964 3.685 3.796 1,142,887 -0.14(-3.54%)
Aug 23, 2004 4.060 4.060 3.932 3.935 430,856 -0.11(-2.74%)
Aug 20, 2004 4.107 4.146 3.932 4.046 823,102 -0.03(-0.79%)
Aug 19, 2004 4.078 4.203 4.078 4.078 854,717 +0.00(+0.00%)
Aug 18, 2004 3.971 4.268 3.932 4.078 1,730,846 +0.13(+3.26%)
Aug 17, 2004 3.714 4.003 3.685 3.950 2,236,254 +0.25(+6.66%)
Aug 16, 2004 3.746 3.749 3.639 3.703 600,120 +0.06(+1.57%)
Aug 13, 2004 3.656 3.742 3.578 3.646 661,392 -0.07(-1.83%)
Aug 12, 2004 3.807 3.807 3.649 3.714 750,361 -0.09(-2.44%)
Aug 11, 2004 3.685 3.853 3.503 3.807 1,248,643 +0.05(+1.43%)
Aug 10, 2004 3.985 4.021 3.692 3.753 1,816,310 -0.21(-5.32%)
Aug 09, 2004 4.278 4.278 3.889 3.964 967,467 -0.15(-3.57%)
Aug 06, 2004 4.107 4.218 4.003 4.110 1,110,153 +0.00(+0.00%)
Aug 05, 2004 4.272 4.371 4.003 4.110 1,058,674 -0.21(-4.96%)
Aug 04, 2004 4.221 4.361 4.221 4.325 1,460,993 -0.02(-0.49%)
Aug 03, 2004 4.607 4.689 4.246 4.346 5,139,217 +0.23(+5.65%)
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.