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

Cal-Maine Foods IN (NQ: CALM )

55.33 -2.33 (-4.04%)
Streaming Delayed Price Updated: 11:14 AM EDT, Apr 30, 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 (%)
Apr 30, 2007 4.752 4.787 4.710 4.749 306,074 +0.02(+0.37%)
Apr 27, 2007 4.724 4.791 4.717 4.731 178,512 -0.04(-0.74%)
Apr 26, 2007 4.780 4.802 4.738 4.766 164,989 -0.02(-0.44%)
Apr 25, 2007 4.805 4.809 4.777 4.788 242,888 +0.02(+0.44%)
Apr 24, 2007 4.773 4.812 4.651 4.766 505,745 -0.01(-0.29%)
Apr 23, 2007 4.826 4.826 4.742 4.780 512,760 -0.01(-0.29%)
Apr 20, 2007 4.735 4.812 4.651 4.795 623,121 +0.09(+1.94%)
Apr 19, 2007 4.629 4.721 4.608 4.703 417,189 +0.05(+0.98%)
Apr 18, 2007 4.668 4.703 4.615 4.658 353,314 -0.02(-0.38%)
Apr 17, 2007 4.629 4.700 4.601 4.675 396,660 +0.03(+0.68%)
Apr 16, 2007 4.643 4.672 4.629 4.643 459,297 +0.02(+0.53%)
Apr 13, 2007 4.636 4.654 4.521 4.619 633,911 +0.03(+0.69%)
Apr 12, 2007 4.440 4.629 4.254 4.587 613,757 +0.15(+3.32%)
Apr 11, 2007 4.362 4.454 4.348 4.440 424,785 +0.07(+1.57%)
Apr 10, 2007 4.373 4.422 4.306 4.371 611,858 -0.00(-0.04%)
Apr 09, 2007 4.215 4.384 4.197 4.373 764,104 +0.16(+3.84%)
Apr 05, 2007 4.278 4.306 4.127 4.211 922,821 -0.03(-0.74%)
Apr 04, 2007 4.303 4.380 4.204 4.243 698,435 -0.12(-2.82%)
Apr 03, 2007 4.355 4.366 4.074 4.366 1,768,919 +0.01(+0.24%)
Apr 02, 2007 4.928 4.942 4.355 4.355 2,600,250 -0.37(-7.81%)
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%)
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.