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

Cal-Maine Foods IN (NQ: CALM )

57.28 -0.83 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2005 2.192 2.227 2.181 2.199 458,397 +0.00(+0.00%)
Nov 29, 2005 2.202 2.223 2.160 2.199 138,352 -0.01(-0.48%)
Nov 28, 2005 2.255 2.259 2.157 2.209 165,413 -0.07(-2.93%)
Nov 25, 2005 2.269 2.294 2.230 2.276 96,439 +0.04(+1.89%)
Nov 23, 2005 2.111 2.276 2.111 2.234 226,336 +0.10(+4.61%)
Nov 22, 2005 2.111 2.206 2.107 2.136 153,330 +0.02(+0.83%)
Nov 21, 2005 2.199 2.230 2.104 2.118 222,575 -0.10(-4.44%)
Nov 18, 2005 2.227 2.241 2.213 2.216 88,345 -0.01(-0.47%)
Nov 17, 2005 2.206 2.259 2.153 2.227 168,789 +0.01(+0.48%)
Nov 16, 2005 2.167 2.266 2.167 2.216 290,940 +0.06(+2.60%)
Nov 15, 2005 2.079 2.160 2.079 2.160 327,797 +0.08(+4.06%)
Nov 14, 2005 2.020 2.100 2.020 2.076 297,211 +0.06(+2.78%)
Nov 11, 2005 2.065 2.065 2.020 2.020 170,722 -0.02(-1.03%)
Nov 10, 2005 2.083 2.083 2.037 2.041 153,165 +0.00(+0.17%)
Nov 09, 2005 2.083 2.083 2.037 2.037 281,937 -0.05(-2.36%)
Nov 08, 2005 2.090 2.150 2.072 2.086 267,250 -0.00(-0.17%)
Nov 07, 2005 2.107 2.107 2.048 2.090 170,435 -0.01(-0.34%)
Nov 04, 2005 2.072 2.136 2.051 2.097 188,641 +0.04(+1.88%)
Nov 03, 2005 2.062 2.086 2.055 2.058 114,227 -0.00(-0.17%)
Nov 02, 2005 2.055 2.085 2.055 2.062 239,335 -0.04(-1.84%)
Nov 01, 2005 2.143 2.146 2.100 2.100 90,036 -0.05(-2.13%)
Oct 31, 2005 2.122 2.178 2.118 2.146 62,067 +0.02(+1.16%)
Oct 28, 2005 2.157 2.192 2.107 2.122 133,233 +0.01(+0.50%)
Oct 27, 2005 2.093 2.132 2.062 2.111 162,198 -0.02(-1.15%)
Oct 26, 2005 2.160 2.178 2.122 2.136 196,844 -0.04(-1.78%)
Oct 25, 2005 2.167 2.216 2.146 2.174 113,928 -0.00(-0.16%)
Oct 24, 2005 2.213 2.234 2.171 2.178 127,112 -0.04(-1.59%)
Oct 21, 2005 2.248 2.294 2.202 2.213 121,324 -0.02(-0.94%)
Oct 20, 2005 2.230 2.357 2.230 2.234 128,843 -0.01(-0.31%)
Oct 19, 2005 2.266 2.273 2.230 2.241 166,392 -0.07(-3.04%)
Oct 18, 2005 2.378 2.406 2.283 2.311 263,090 -0.02(-0.75%)
Oct 17, 2005 2.318 2.371 2.287 2.329 277,690 -0.00(-0.15%)
Oct 14, 2005 2.311 2.350 2.290 2.332 348,850 +0.06(+2.47%)
Oct 13, 2005 2.343 2.343 2.255 2.276 220,548 -0.06(-2.56%)
Oct 12, 2005 2.318 2.353 2.287 2.336 302,387 +0.01(+0.61%)
Oct 11, 2005 2.248 2.417 2.223 2.322 365,494 +0.02(+0.76%)
Oct 10, 2005 2.336 2.336 2.245 2.304 112,353 +0.02(+0.92%)
Oct 07, 2005 2.195 2.308 2.195 2.283 177,911 +0.09(+4.00%)
Oct 06, 2005 2.230 2.259 2.195 2.195 311,737 -0.09(-3.85%)
Oct 05, 2005 2.244 2.441 2.244 2.283 691,261 +0.03(+1.40%)
Oct 04, 2005 2.283 2.318 2.223 2.252 92,279 -0.06(-2.73%)
Oct 03, 2005 2.213 2.315 2.213 2.315 105,054 +0.10(+4.60%)
Sep 30, 2005 2.223 2.318 2.213 2.213 153,094 -0.03(-1.25%)
Sep 29, 2005 2.220 2.322 2.220 2.241 91,132 +0.01(+0.47%)
Sep 28, 2005 2.202 2.283 2.202 2.230 113,723 +0.00(+0.16%)
Sep 27, 2005 2.269 2.308 2.202 2.227 192,767 -0.04(-1.86%)
Sep 26, 2005 2.424 2.448 2.241 2.269 644,565 -0.14(-5.69%)
Sep 23, 2005 2.406 2.406 2.322 2.406 153,931 +0.06(+2.55%)
Sep 22, 2005 2.332 2.420 2.325 2.346 160,613 +0.01(+0.30%)
Sep 21, 2005 2.367 2.367 2.336 2.339 234,071 -0.05(-2.06%)
Sep 20, 2005 2.318 2.462 2.318 2.388 343,524 +0.07(+3.03%)
Sep 19, 2005 2.378 2.388 2.297 2.318 314,410 -0.07(-2.94%)
Sep 16, 2005 2.353 2.403 2.329 2.388 503,132 +0.03(+1.34%)
Sep 15, 2005 2.388 2.417 2.322 2.357 261,345 -0.02(-1.03%)
Sep 14, 2005 2.406 2.434 2.381 2.381 446,123 -0.02(-0.73%)
Sep 13, 2005 2.438 2.438 2.329 2.399 471,160 -0.02(-0.87%)
Sep 12, 2005 2.406 2.427 2.336 2.420 333,804 +0.05(+2.23%)
Sep 09, 2005 2.357 2.381 2.266 2.367 409,007 +0.10(+4.50%)
Sep 08, 2005 2.262 2.287 2.248 2.266 172,058 -0.00(-0.15%)
Sep 07, 2005 2.367 2.367 2.202 2.269 423,800 -0.02(-0.92%)
Sep 06, 2005 2.392 2.392 2.290 2.290 296,557 -0.09(-3.98%)
Sep 02, 2005 2.388 2.420 2.350 2.385 139,417 +0.01(+0.44%)
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.