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

Cal-Maine Foods IN (NQ: CALM )

56.80 -0.72 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Jan 03, 2007 3.217 3.231 2.915 2.975 635,235 -0.04(-1.28%)
Dec 29, 2006 3.024 3.038 2.950 3.014 163,710 -0.02(-0.69%)
Dec 28, 2006 3.038 3.070 3.007 3.035 273,015 -0.03(-1.03%)
Dec 27, 2006 2.972 3.066 2.954 3.066 169,555 -0.02(-0.80%)
Dec 26, 2006 3.140 3.140 3.066 3.091 265,678 +0.02(+0.57%)
Dec 22, 2006 2.912 3.073 2.912 3.073 534,528 +0.15(+5.29%)
Dec 21, 2006 2.961 2.968 2.915 2.919 88,037 -0.05(-1.77%)
Dec 20, 2006 2.975 2.986 2.908 2.972 100,533 +0.01(+0.24%)
Dec 19, 2006 2.954 2.989 2.898 2.965 151,440 -0.03(-0.94%)
Dec 18, 2006 3.077 3.102 2.972 2.993 208,533 -0.08(-2.74%)
Dec 15, 2006 2.979 3.112 2.979 3.077 233,854 +0.12(+3.91%)
Dec 14, 2006 2.901 3.017 2.884 2.961 282,381 +0.07(+2.43%)
Dec 13, 2006 2.817 2.891 2.817 2.891 127,590 +0.07(+2.62%)
Dec 12, 2006 2.859 2.859 2.810 2.817 48,179 -0.04(-1.35%)
Dec 11, 2006 2.845 2.866 2.810 2.856 156,988 +0.01(+0.25%)
Dec 08, 2006 2.821 2.891 2.799 2.849 74,525 +0.05(+1.63%)
Dec 07, 2006 2.778 2.838 2.778 2.803 156,009 +0.01(+0.25%)
Dec 06, 2006 2.810 2.828 2.778 2.796 51,174 -0.02(-0.62%)
Dec 05, 2006 2.863 2.870 2.792 2.813 75,083 -0.06(-2.08%)
Dec 04, 2006 2.785 2.912 2.781 2.873 63,960 +0.08(+2.76%)
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.