Skip to main content

Cal-Maine Foods IN (NQ: CALM )

71.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 0.6580 0.6580 0.6580 0.6580 51,020 +0.00(+0.00%)
Mar 28, 2002 0.6580 0.6580 0.6580 0.6580 51,020 +0.00(+0.28%)
Mar 27, 2002 0.6927 0.6927 0.6562 0.6562 78,450 -0.03(-4.00%)
Mar 26, 2002 0.6835 0.6835 0.6835 0.6835 97,103 +0.01(+1.35%)
Mar 25, 2002 0.6617 0.6945 0.6617 0.6744 59,798 +0.02(+2.78%)
Mar 22, 2002 0.6380 0.6563 0.6380 0.6562 10,972 -0.01(-0.83%)
Mar 21, 2002 0.6380 0.6617 0.6380 0.6617 6,583 +0.03(+5.22%)
Mar 20, 2002 0.6289 0.6290 0.6289 0.6289 23,590 -0.03(-4.17%)
Mar 19, 2002 0.6106 0.6562 0.6106 0.6562 117,401 +0.04(+6.51%)
Mar 18, 2002 0.6179 0.6179 0.6161 0.6161 10,423 +0.00(+0.00%)
Mar 15, 2002 0.6106 0.6161 0.6106 0.6161 17,006 +0.01(+2.42%)
Mar 14, 2002 0.6015 0.6015 0.6015 0.6015 0 +0.00(+0.00%)
Mar 13, 2002 0.5924 0.6161 0.5924 0.6015 226,574 +0.02(+3.13%)
Mar 12, 2002 0.5833 0.5833 0.5833 0.5833 4,388 -0.01(-1.54%)
Mar 11, 2002 0.5742 0.5924 0.5742 0.5924 18,652 +0.00(+0.62%)
Mar 08, 2002 0.5851 0.5888 0.5833 0.5888 36,756 +0.00(+0.62%)
Mar 07, 2002 0.5671 0.5851 0.5669 0.5851 7,680 +0.02(+3.22%)
Mar 06, 2002 0.5669 0.5669 0.5669 0.5669 0 +0.00(+0.00%)
Mar 05, 2002 0.5742 0.5742 0.5669 0.5669 7,131 +0.00(+0.32%)
Mar 04, 2002 0.5653 0.5653 0.5651 0.5651 18,104 -0.02(-3.13%)
Mar 01, 2002 0.5742 0.5833 0.5651 0.5833 12,069 +0.01(+1.59%)
Feb 28, 2002 0.5833 0.5833 0.5742 0.5742 49,923 -0.01(-1.56%)
Feb 27, 2002 0.5815 0.5833 0.5815 0.5833 2,194 +0.03(+4.58%)
Feb 26, 2002 0.5560 0.5578 0.5560 0.5578 9,326 +0.00(+0.29%)
Feb 25, 2002 0.5561 0.5561 0.5561 0.5561 548 +0.00(+0.03%)
Feb 22, 2002 0.5468 0.5724 0.5377 0.5560 45,534 -0.01(-0.97%)
Feb 21, 2002 0.5468 0.5614 0.5432 0.5614 23,590 +0.01(+1.65%)
Feb 20, 2002 0.5632 0.5742 0.5523 0.5523 72,964 -0.01(-1.94%)
Feb 19, 2002 0.5669 0.5669 0.5614 0.5632 3,291 -0.00(-0.32%)
Feb 18, 2002 0.5705 0.5705 0.5651 0.5651 6,583 +0.00(+0.00%)
Feb 15, 2002 0.5705 0.5705 0.5651 0.5651 6,583 -0.01(-1.59%)
Feb 14, 2002 0.5924 0.5924 0.5742 0.5742 12,617 -0.01(-0.94%)
Feb 13, 2002 0.5678 0.5924 0.5678 0.5796 18,652 -0.01(-2.15%)
Feb 12, 2002 0.5924 0.5924 0.5924 0.5924 0 +0.00(+0.00%)
Feb 11, 2002 0.5924 0.5924 0.5924 0.5924 8,229 +0.03(+4.50%)
Feb 08, 2002 0.5687 0.5687 0.5669 0.5669 60,346 +0.00(+0.32%)
Feb 07, 2002 0.5833 0.5833 0.5651 0.5651 13,166 -0.03(-4.62%)
Feb 06, 2002 0.5651 0.5924 0.5651 0.5924 243,581 +0.02(+3.17%)
Feb 05, 2002 0.5744 0.5744 0.5742 0.5742 20,298 +0.00(+0.00%)
Feb 04, 2002 0.5760 0.5760 0.5742 0.5742 19,201 -0.01(-1.56%)
Feb 01, 2002 0.5833 0.5924 0.5742 0.5833 113,013 +0.00(+0.00%)
Jan 31, 2002 0.5897 0.5897 0.5651 0.5833 15,361 -0.01(-1.54%)
Jan 30, 2002 0.5649 0.5924 0.5523 0.5924 34,562 +0.05(+9.06%)
Jan 29, 2002 0.6471 0.6471 0.4922 0.5432 70,221 -0.11(-16.55%)
Jan 28, 2002 0.6562 0.6565 0.6507 0.6510 47,728 -0.01(-0.80%)
Jan 25, 2002 0.6708 0.6817 0.6507 0.6562 63,089 -0.00(-0.02%)
Jan 24, 2002 0.6744 0.6744 0.6562 0.6564 19,749 -0.01(-1.35%)
Jan 23, 2002 0.6653 0.7127 0.6653 0.6653 75,707 -0.02(-2.67%)
Jan 22, 2002 0.7036 0.7036 0.6835 0.6835 4,937 -0.02(-2.85%)
Jan 21, 2002 0.6690 0.7200 0.6690 0.7036 58,700 +0.00(+0.00%)
Jan 18, 2002 0.6690 0.7200 0.6690 0.7036 58,700 +0.05(+7.82%)
Jan 17, 2002 0.6526 0.6526 0.6526 0.6526 21,944 -0.01(-1.92%)
Jan 16, 2002 0.6471 0.6653 0.6362 0.6653 28,527 +0.02(+3.69%)
Jan 15, 2002 0.6653 0.6653 0.6416 0.6416 30,722 -0.01(-2.22%)
Jan 14, 2002 0.6781 0.6835 0.6562 0.6562 40,048 -0.03(-4.00%)
Jan 11, 2002 0.6744 0.6835 0.6690 0.6835 93,811 +0.00(+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.