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

Cal-Maine Foods IN (NQ: CALM )

74.65 +1.40 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2006 2.479 2.515 2.464 2.505 289,461 +0.02(+0.73%)
Jun 29, 2006 2.463 2.486 2.450 2.486 97,926 +0.04(+1.49%)
Jun 28, 2006 2.464 2.479 2.417 2.450 94,434 -0.02(-0.74%)
Jun 27, 2006 2.424 2.468 2.424 2.468 52,660 +0.03(+1.35%)
Jun 26, 2006 2.490 2.534 2.410 2.435 192,835 -0.06(-2.48%)
Jun 23, 2006 2.494 2.523 2.490 2.497 140,619 -0.01(-0.44%)
Jun 22, 2006 2.512 2.519 2.494 2.508 63,874 +0.01(+0.44%)
Jun 21, 2006 2.515 2.534 2.497 2.497 164,908 -0.02(-0.87%)
Jun 20, 2006 2.512 2.534 2.508 2.519 74,435 +0.01(+0.44%)
Jun 19, 2006 2.567 2.567 2.501 2.508 136,959 -0.04(-1.71%)
Jun 16, 2006 2.545 2.552 2.497 2.552 227,021 +0.01(+0.43%)
Jun 15, 2006 2.505 2.548 2.494 2.541 141,941 +0.05(+2.20%)
Jun 14, 2006 2.497 2.545 2.479 2.486 137,387 -0.01(-0.44%)
Jun 13, 2006 2.545 2.552 2.497 2.497 210,687 -0.05(-1.86%)
Jun 12, 2006 2.534 2.581 2.534 2.545 129,375 +0.02(+0.87%)
Jun 09, 2006 2.519 2.541 2.501 2.523 81,816 +0.02(+0.73%)
Jun 08, 2006 2.585 2.599 2.501 2.505 167,234 -0.07(-2.55%)
Jun 07, 2006 2.519 2.581 2.515 2.570 138,564 +0.06(+2.47%)
Jun 06, 2006 2.552 2.585 2.494 2.508 210,709 -0.06(-2.18%)
Jun 05, 2006 2.636 2.643 2.541 2.564 136,430 -0.06(-2.18%)
Jun 02, 2006 2.581 2.654 2.577 2.621 177,002 +0.07(+2.71%)
Jun 01, 2006 2.563 2.588 2.526 2.552 84,216 +0.00(+0.00%)
May 31, 2006 2.508 2.574 2.479 2.552 287,744 +0.04(+1.60%)
May 30, 2006 2.472 2.537 2.446 2.512 137,892 +0.02(+0.88%)
May 26, 2006 2.486 2.515 2.472 2.490 225,422 +0.02(+0.89%)
May 25, 2006 2.519 2.541 2.468 2.468 215,125 -0.05(-1.88%)
May 24, 2006 2.531 2.541 2.479 2.515 145,822 +0.00(+0.14%)
May 23, 2006 2.519 2.570 2.501 2.512 87,299 -0.01(-0.43%)
May 22, 2006 2.552 2.614 2.490 2.523 135,138 -0.04(-1.42%)
May 19, 2006 2.618 2.625 2.552 2.559 128,283 -0.06(-2.23%)
May 18, 2006 2.519 2.621 2.497 2.618 223,864 +0.08(+3.16%)
May 17, 2006 2.570 2.592 2.388 2.537 384,735 -0.04(-1.42%)
May 16, 2006 2.618 2.618 2.567 2.574 76,415 -0.03(-1.26%)
May 15, 2006 2.515 2.632 2.515 2.607 125,971 +0.03(+1.27%)
May 12, 2006 2.661 2.661 2.570 2.574 198,892 -0.08(-3.16%)
May 11, 2006 2.734 2.734 2.639 2.658 282,439 -0.05(-1.75%)
May 10, 2006 2.705 2.731 2.643 2.705 339,522 +0.04(+1.64%)
May 09, 2006 2.618 2.698 2.618 2.661 299,213 +0.03(+1.25%)
May 08, 2006 2.621 2.669 2.610 2.628 148,872 -0.00(-0.14%)
May 05, 2006 2.607 2.650 2.556 2.632 253,675 +0.02(+0.70%)
May 04, 2006 2.596 2.643 2.577 2.614 104,783 -0.02(-0.69%)
May 03, 2006 2.643 2.658 2.559 2.632 207,897 -0.00(-0.14%)
May 02, 2006 2.632 2.683 2.621 2.636 116,049 -0.00(-0.14%)
May 01, 2006 2.665 2.727 2.610 2.639 143,962 -0.04(-1.36%)
Apr 28, 2006 2.669 2.723 2.614 2.676 122,888 -0.00(-0.14%)
Apr 27, 2006 2.709 2.822 2.534 2.680 602,738 -0.04(-1.34%)
Apr 26, 2006 2.588 2.807 2.545 2.716 542,553 +0.14(+5.37%)
Apr 25, 2006 2.632 2.636 2.563 2.577 141,337 -0.04(-1.67%)
Apr 24, 2006 2.563 2.658 2.515 2.621 230,996 +0.07(+2.71%)
Apr 21, 2006 2.519 2.643 2.486 2.552 349,536 +0.02(+0.86%)
Apr 20, 2006 2.519 2.552 2.497 2.530 104,548 -0.00(-0.14%)
Apr 19, 2006 2.508 2.548 2.485 2.534 252,101 +0.02(+0.72%)
Apr 18, 2006 2.497 2.537 2.468 2.515 275,804 +0.00(+0.00%)
Apr 17, 2006 2.537 2.552 2.483 2.515 270,825 -0.03(-1.29%)
Apr 13, 2006 2.563 2.563 2.472 2.548 168,463 +0.01(+0.43%)
Apr 12, 2006 2.523 2.559 2.490 2.537 237,716 +0.01(+0.58%)
Apr 11, 2006 2.515 2.545 2.479 2.523 533,484 -0.01(-0.43%)
Apr 10, 2006 2.687 2.705 2.479 2.534 1,043,807 -0.17(-6.46%)
Apr 07, 2006 2.738 2.767 2.694 2.709 170,238 -0.02(-0.67%)
Apr 06, 2006 2.774 2.803 2.727 2.727 380,524 -0.03(-1.19%)
Apr 05, 2006 2.705 2.822 2.665 2.760 672,715 -0.05(-1.94%)
Apr 04, 2006 2.709 2.825 2.647 2.814 634,124 +0.13(+4.75%)
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.