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

Cal-Maine Foods IN (NQ: CALM )

57.82 -1.00 (-1.70%)
Streaming Delayed Price Updated: 11:29 AM EDT, Apr 25, 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, 2009 8.035 8.203 7.831 8.003 1,001,421 +0.00(+0.04%)
Mar 30, 2009 7.906 8.235 7.685 7.999 1,249,186 -0.48(-5.61%)
Mar 26, 2009 8.428 8.503 8.257 8.475 564,102 +0.12(+1.45%)
Mar 25, 2009 8.571 8.578 8.117 8.353 402,570 +0.05(+0.65%)
Mar 24, 2009 8.400 8.560 8.282 8.299 503,975 -0.15(-1.74%)
Mar 23, 2009 8.144 8.446 7.978 8.446 533,696 +0.53(+6.63%)
Mar 20, 2009 8.335 8.335 7.863 7.921 473,896 -0.29(-3.53%)
Mar 19, 2009 8.224 8.335 8.135 8.210 391,169 +0.08(+0.97%)
Mar 18, 2009 7.931 8.310 7.860 8.131 648,267 +0.21(+2.62%)
Mar 17, 2009 7.527 7.928 7.481 7.924 792,400 +0.39(+5.12%)
Mar 16, 2009 7.524 7.731 7.510 7.538 555,611 +0.14(+1.93%)
Mar 13, 2009 7.238 7.610 7.238 7.395 895,780 +0.24(+3.35%)
Mar 12, 2009 6.466 7.202 6.391 7.156 852,048 +0.70(+10.91%)
Mar 11, 2009 6.502 6.677 6.434 6.452 889,916 -0.01(-0.11%)
Mar 10, 2009 6.301 6.605 6.291 6.459 667,071 +0.29(+4.75%)
Mar 09, 2009 6.541 6.612 6.080 6.166 960,604 -0.45(-6.81%)
Mar 06, 2009 6.702 6.816 6.455 6.616 708,526 -0.07(-1.02%)
Mar 05, 2009 7.292 7.338 6.670 6.684 831,303 -0.65(-8.83%)
Mar 04, 2009 7.338 7.463 7.310 7.331 523,646 +0.01(+0.20%)
Mar 02, 2009 7.885 7.949 7.263 7.317 791,289 -0.65(-8.12%)
Feb 27, 2009 7.863 8.092 7.863 7.963 720,704 +0.04(+0.45%)
Feb 26, 2009 8.049 8.124 7.913 7.928 464,776 -0.09(-1.11%)
Feb 25, 2009 8.074 8.128 7.949 8.017 569,712 -0.12(-1.49%)
Feb 24, 2009 8.121 8.398 7.867 8.139 653,645 +0.03(+0.40%)
Feb 23, 2009 8.435 8.518 8.071 8.106 698,856 -0.26(-3.12%)
Feb 20, 2009 8.257 8.807 8.257 8.367 1,094,648 -0.17(-1.97%)
Feb 19, 2009 8.510 8.621 8.360 8.535 589,875 +0.05(+0.55%)
Feb 18, 2009 8.271 8.532 8.031 8.489 823,735 +0.38(+4.67%)
Feb 17, 2009 8.403 8.449 7.965 8.110 771,011 -0.37(-4.38%)
Feb 13, 2009 8.900 8.900 8.439 8.482 663,294 -0.45(-5.04%)
Feb 12, 2009 8.796 8.971 8.793 8.932 427,356 -0.01(-0.08%)
Feb 11, 2009 9.079 9.118 8.846 8.939 665,412 -0.09(-0.95%)
Feb 10, 2009 9.411 9.458 8.961 9.025 416,601 -0.38(-3.99%)
Feb 09, 2009 9.511 9.593 9.279 9.400 343,820 -0.17(-1.79%)
Feb 06, 2009 9.425 9.629 9.322 9.572 423,696 +0.17(+1.79%)
Feb 05, 2009 9.347 9.450 9.207 9.404 518,252 +0.03(+0.31%)
Feb 04, 2009 9.525 9.733 9.157 9.375 748,156 -0.20(-2.13%)
Feb 03, 2009 9.561 9.754 9.357 9.579 582,469 +0.02(+0.19%)
Feb 02, 2009 9.572 9.826 9.497 9.561 455,767 -0.12(-1.22%)
Jan 30, 2009 10.02 10.12 9.497 9.679 520,510 -0.15(-1.53%)
Jan 29, 2009 10.03 10.10 9.758 9.829 367,819 -0.32(-3.17%)
Jan 28, 2009 9.937 10.17 9.794 10.15 445,071 +0.32(+3.27%)
Jan 27, 2009 9.536 9.847 9.465 9.829 285,982 +0.29(+3.00%)
Jan 26, 2009 9.565 9.586 9.293 9.543 544,680 -0.01(-0.15%)
Jan 23, 2009 9.583 9.672 9.404 9.558 581,040 -0.23(-2.30%)
Jan 22, 2009 9.761 9.872 9.658 9.783 438,986 -0.05(-0.55%)
Jan 21, 2009 9.765 10.04 9.651 9.836 734,872 +0.06(+0.66%)
Jan 20, 2009 10.40 10.60 9.769 9.772 565,532 -0.73(-6.91%)
Jan 16, 2009 10.72 10.79 10.34 10.50 753,729 -0.19(-1.81%)
Jan 15, 2009 10.48 10.72 10.30 10.69 466,026 +0.21(+1.98%)
Jan 14, 2009 10.52 10.65 10.37 10.48 326,297 -0.18(-1.64%)
Jan 13, 2009 10.37 10.83 10.37 10.66 474,467 +0.15(+1.46%)
Jan 12, 2009 10.83 10.96 10.41 10.50 451,836 -0.32(-2.94%)
Jan 09, 2009 10.72 11.08 10.64 10.82 992,348 +0.23(+2.19%)
Jan 08, 2009 10.62 10.68 10.45 10.59 393,651 +0.01(+0.07%)
Jan 07, 2009 10.65 10.78 10.49 10.58 454,239 -0.14(-1.27%)
Jan 06, 2009 10.67 10.80 10.41 10.72 692,693 +0.11(+1.01%)
Jan 05, 2009 10.79 10.86 10.51 10.61 677,865 -0.01(-0.07%)
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.