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

Cal-Maine Foods IN (NQ: CALM )

57.33 -0.19 (-0.33%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 3, 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 (%)
Mar 31, 2005 2.733 2.785 2.701 2.761 306,000 +0.00(+0.00%)
Mar 30, 2005 2.691 2.761 2.652 2.761 811,151 +0.07(+2.48%)
Mar 29, 2005 2.589 2.698 2.589 2.694 1,523,170 +0.08(+3.09%)
Mar 28, 2005 2.778 2.965 2.589 2.613 3,745,428 -0.20(-7.12%)
Mar 24, 2005 2.817 2.870 2.792 2.813 578,848 -0.02(-0.62%)
Mar 23, 2005 2.905 3.003 2.810 2.831 765,360 -0.07(-2.42%)
Mar 22, 2005 2.975 3.017 2.884 2.901 615,272 -0.08(-2.71%)
Mar 21, 2005 3.014 3.105 2.968 2.982 559,306 -0.07(-2.41%)
Mar 18, 2005 3.203 3.203 3.045 3.056 523,721 -0.09(-2.79%)
Mar 17, 2005 3.077 3.172 3.003 3.144 720,856 +0.07(+2.40%)
Mar 16, 2005 2.979 3.203 2.979 3.070 1,349,344 +0.07(+2.22%)
Mar 15, 2005 3.052 3.141 2.989 3.003 772,184 -0.07(-2.40%)
Mar 14, 2005 3.161 3.231 3.056 3.077 882,858 -0.14(-4.26%)
Mar 11, 2005 3.242 3.284 3.112 3.214 413,662 -0.05(-1.61%)
Mar 10, 2005 3.333 3.337 3.231 3.267 476,635 -0.04(-1.27%)
Mar 09, 2005 3.386 3.386 3.284 3.309 451,860 -0.09(-2.79%)
Mar 08, 2005 3.323 3.411 3.323 3.404 281,285 +0.03(+0.94%)
Mar 07, 2005 3.375 3.439 3.326 3.372 385,078 -0.07(-1.94%)
Mar 04, 2005 3.488 3.530 3.361 3.439 791,105 -0.05(-1.51%)
Mar 03, 2005 3.614 3.614 3.491 3.491 513,221 -0.10(-2.74%)
Mar 02, 2005 3.565 3.642 3.551 3.590 874,272 +0.03(+0.79%)
Mar 01, 2005 3.439 3.706 3.439 3.562 1,455,092 +0.15(+4.32%)
Feb 28, 2005 3.460 3.481 3.354 3.414 941,648 -0.06(-1.62%)
Feb 25, 2005 3.337 3.470 3.298 3.470 840,990 +0.13(+4.00%)
Feb 24, 2005 3.337 3.372 3.277 3.337 774,920 +0.00(+0.00%)
Feb 23, 2005 3.295 3.397 3.207 3.337 1,061,168 +0.04(+1.06%)
Feb 22, 2005 3.519 3.548 3.200 3.302 2,440,019 -0.20(-5.81%)
Feb 18, 2005 3.516 3.611 3.505 3.505 951,408 -0.05(-1.48%)
Feb 17, 2005 3.551 3.614 3.530 3.558 875,439 -0.01(-0.39%)
Feb 16, 2005 3.576 3.618 3.541 3.572 769,012 -0.03(-0.78%)
Feb 15, 2005 3.607 3.685 3.572 3.600 1,112,286 -0.01(-0.29%)
Feb 14, 2005 3.699 3.716 3.597 3.611 417,343 -0.06(-1.72%)
Feb 11, 2005 3.681 3.695 3.572 3.674 899,778 +0.09(+2.55%)
Feb 10, 2005 3.642 3.674 3.565 3.583 534,893 -0.03(-0.87%)
Feb 09, 2005 3.632 3.723 3.586 3.614 574,990 -0.04(-1.05%)
Feb 08, 2005 3.822 3.822 3.635 3.653 1,824,800 -0.18(-4.60%)
Feb 07, 2005 3.969 4.001 3.744 3.829 1,428,490 -0.14(-3.54%)
Feb 04, 2005 4.004 4.025 3.952 3.969 478,724 -0.04(-0.88%)
Feb 03, 2005 4.127 4.215 3.941 4.004 544,704 -0.12(-2.98%)
Feb 02, 2005 4.211 4.250 4.127 4.127 555,642 -0.11(-2.57%)
Feb 01, 2005 4.106 4.282 4.039 4.236 901,432 +0.11(+2.73%)
Jan 31, 2005 4.180 4.250 4.110 4.124 532,957 -0.09(-2.17%)
Jan 28, 2005 4.398 4.426 4.145 4.215 1,881,621 -0.11(-2.60%)
Jan 27, 2005 4.341 4.510 4.162 4.327 4,950,905 +0.32(+8.07%)
Jan 26, 2005 3.941 4.039 3.941 4.004 658,375 +0.01(+0.18%)
Jan 25, 2005 4.074 4.124 3.969 3.997 998,067 -0.10(-2.40%)
Jan 24, 2005 4.166 4.180 3.973 4.096 493,426 -0.04(-1.02%)
Jan 21, 2005 4.057 4.162 3.952 4.138 910,528 +0.10(+2.52%)
Jan 20, 2005 4.074 4.074 3.934 4.036 619,938 +0.00(+0.09%)
Jan 19, 2005 3.955 4.085 3.945 4.032 738,288 +0.10(+2.50%)
Jan 18, 2005 4.043 4.085 3.934 3.934 1,154,080 -0.11(-2.69%)
Jan 14, 2005 3.860 4.074 3.776 4.043 1,276,424 +0.23(+5.99%)
Jan 13, 2005 3.741 3.864 3.741 3.815 280,992 +0.06(+1.59%)
Jan 12, 2005 3.716 3.856 3.706 3.755 562,110 -0.00(-0.01%)
Jan 11, 2005 3.846 3.881 3.741 3.755 887,174 -0.13(-3.42%)
Jan 10, 2005 3.934 3.934 3.793 3.888 720,147 +0.03(+0.73%)
Jan 07, 2005 3.825 3.906 3.751 3.860 659,201 +0.07(+1.95%)
Jan 06, 2005 3.737 4.001 3.709 3.786 1,028,943 +0.04(+1.03%)
Jan 05, 2005 3.857 3.916 3.656 3.748 2,323,938 -0.12(-3.00%)
Jan 04, 2005 4.197 4.229 3.758 3.864 2,322,199 -0.35(-8.26%)
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.