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

Cal-Maine Foods IN (NQ: CALM )

55.25 -0.08 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2007 4.658 4.738 4.629 4.724 824,233 +0.13(+2.75%)
Mar 29, 2007 4.577 4.672 4.577 4.598 323,000 +0.01(+0.23%)
Mar 28, 2007 4.612 4.626 4.528 4.587 245,297 +0.01(+0.31%)
Mar 27, 2007 4.499 4.605 4.461 4.573 419,211 +0.08(+1.80%)
Mar 26, 2007 4.531 4.584 4.422 4.492 378,823 -0.07(-1.62%)
Mar 23, 2007 4.563 4.654 4.549 4.566 501,162 +0.00(+0.00%)
Mar 22, 2007 4.457 4.566 4.457 4.566 530,730 +0.14(+3.26%)
Mar 21, 2007 4.285 4.443 4.285 4.422 417,978 +0.14(+3.20%)
Mar 20, 2007 4.201 4.327 4.201 4.285 229,237 +0.07(+1.67%)
Mar 19, 2007 4.152 4.391 4.152 4.215 493,831 -0.14(-3.30%)
Mar 16, 2007 4.359 4.408 4.359 4.359 312,887 -0.01(-0.32%)
Mar 15, 2007 4.257 4.391 4.257 4.373 264,021 +0.09(+2.01%)
Mar 14, 2007 4.408 4.408 4.254 4.287 398,394 -0.09(-1.97%)
Mar 13, 2007 4.524 4.538 4.373 4.373 265,035 -0.15(-3.34%)
Mar 12, 2007 4.471 4.545 4.443 4.524 526,004 +0.11(+2.38%)
Mar 09, 2007 4.391 4.440 4.359 4.419 3,108,635 +0.04(+0.88%)
Mar 08, 2007 4.320 4.443 4.320 4.380 322,533 +0.07(+1.55%)
Mar 07, 2007 4.285 4.402 4.270 4.313 293,217 +0.01(+0.24%)
Mar 06, 2007 4.334 4.380 4.229 4.303 535,400 +0.00(+0.08%)
Mar 05, 2007 4.197 4.373 3.980 4.299 763,196 +0.07(+1.58%)
Mar 02, 2007 4.408 4.461 4.194 4.233 574,065 -0.25(-5.49%)
Mar 01, 2007 4.475 4.507 4.391 4.478 616,237 -0.05(-1.01%)
Feb 28, 2007 4.443 4.566 4.394 4.524 707,070 +0.13(+3.04%)
Feb 27, 2007 4.763 4.779 4.215 4.391 1,560,961 -0.42(-8.76%)
Feb 26, 2007 4.907 4.974 4.784 4.812 394,875 -0.11(-2.14%)
Feb 23, 2007 5.002 5.058 4.886 4.917 355,823 -0.10(-2.03%)
Feb 22, 2007 5.009 5.090 4.956 5.019 516,994 +0.03(+0.56%)
Feb 21, 2007 5.026 5.054 4.935 4.991 608,135 -0.00(-0.07%)
Feb 20, 2007 4.882 5.076 4.830 4.995 1,176,457 +0.20(+4.18%)
Feb 16, 2007 4.914 4.984 4.759 4.795 860,959 -0.12(-2.43%)
Feb 15, 2007 4.935 4.974 4.851 4.914 706,490 -0.05(-0.92%)
Feb 14, 2007 4.917 5.051 4.889 4.960 841,437 +0.02(+0.36%)
Feb 13, 2007 4.970 5.072 4.879 4.942 1,239,176 +0.00(+0.00%)
Feb 12, 2007 4.696 4.967 4.686 4.942 1,893,196 +0.28(+6.03%)
Feb 09, 2007 4.587 4.773 4.566 4.661 929,614 +0.09(+1.92%)
Feb 08, 2007 4.542 4.707 4.514 4.573 779,293 +0.06(+1.32%)
Feb 07, 2007 4.485 4.668 4.478 4.514 1,056,257 +0.02(+0.39%)
Feb 06, 2007 4.422 4.496 4.391 4.496 611,571 +0.07(+1.51%)
Feb 05, 2007 4.303 4.489 4.268 4.429 1,060,630 +0.14(+3.36%)
Feb 02, 2007 3.969 4.306 3.969 4.285 1,099,466 +0.29(+7.30%)
Feb 01, 2007 4.015 4.029 3.871 3.994 580,055 -0.00(-0.09%)
Jan 31, 2007 4.039 4.127 3.952 3.997 476,925 -0.08(-2.07%)
Jan 30, 2007 3.945 4.169 3.881 4.082 755,629 +0.11(+2.74%)
Jan 29, 2007 4.004 4.011 3.959 3.973 296,434 -0.02(-0.62%)
Jan 26, 2007 4.022 4.053 3.934 3.997 303,922 -0.05(-1.30%)
Jan 25, 2007 4.057 4.106 3.969 4.050 381,804 +0.01(+0.17%)
Jan 24, 2007 4.029 4.113 3.962 4.043 662,999 +0.07(+1.86%)
Jan 23, 2007 3.976 4.039 3.916 3.969 489,366 -0.02(-0.44%)
Jan 22, 2007 3.864 4.015 3.864 3.987 569,677 +0.12(+3.09%)
Jan 19, 2007 3.815 3.874 3.716 3.867 666,877 +0.06(+1.57%)
Jan 18, 2007 3.916 3.966 3.776 3.808 931,675 -0.11(-2.78%)
Jan 17, 2007 3.825 4.004 3.811 3.916 1,350,275 +0.10(+2.67%)
Jan 16, 2007 3.569 3.825 3.544 3.815 1,396,302 +0.28(+8.06%)
Jan 12, 2007 3.165 3.565 3.165 3.530 1,441,945 +0.35(+11.17%)
Jan 11, 2007 3.179 3.182 3.165 3.175 147,656 +0.00(+0.11%)
Jan 10, 2007 3.130 3.189 3.102 3.172 369,835 +0.04(+1.35%)
Jan 09, 2007 3.112 3.140 3.073 3.130 218,782 +0.03(+0.91%)
Jan 08, 2007 3.137 3.151 3.087 3.102 229,151 -0.02(-0.79%)
Jan 05, 2007 3.161 3.161 3.056 3.126 187,676 -0.03(-0.88%)
Jan 04, 2007 2.982 3.158 2.915 3.154 342,963 +0.18(+6.01%)
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.