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

Cal-Maine Foods IN (NQ: CALM )

74.73 +1.04 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2003 0.6781 0.6781 0.6744 0.6744 6,034 +0.00(+0.00%)
Jan 30, 2003 0.6854 0.6744 0.6744 0.6744 9,326 -0.01(-1.60%)
Jan 29, 2003 0.6981 0.6981 0.6854 0.6854 45,534 -0.01(-1.03%)
Jan 28, 2003 0.7018 0.7018 0.6872 0.6925 31,819 -0.01(-1.58%)
Jan 27, 2003 0.7200 0.7200 0.7018 0.7036 23,041 -0.03(-3.50%)
Jan 24, 2003 0.7528 0.7528 0.7273 0.7291 98,200 -0.02(-2.44%)
Jan 23, 2003 0.7455 0.7473 0.7309 0.7473 9,326 +0.00(+0.24%)
Jan 22, 2003 0.7638 0.7638 0.7255 0.7455 116,304 -0.01(-0.97%)
Jan 21, 2003 0.7656 0.7692 0.7255 0.7528 195,304 -0.01(-1.20%)
Jan 17, 2003 0.6744 0.7619 0.6635 0.7619 151,415 +0.10(+15.47%)
Jan 16, 2003 0.6562 0.6599 0.6562 0.6599 4,388 +0.00(+0.56%)
Jan 15, 2003 0.6562 0.6562 0.6562 0.6562 4,388 -0.02(-2.70%)
Jan 14, 2003 0.6617 0.6835 0.6599 0.6744 190,366 +0.01(+1.65%)
Jan 13, 2003 0.6562 0.6635 0.6526 0.6635 51,020 +0.03(+4.00%)
Jan 10, 2003 0.6453 0.6453 0.6380 0.6380 2,743 -0.01(-0.85%)
Jan 09, 2003 0.6453 0.6453 0.6434 0.6434 4,388 -0.01(-0.84%)
Jan 08, 2003 0.6398 0.6489 0.6380 0.6489 58,700 -0.01(-1.01%)
Jan 07, 2003 0.6580 0.6599 0.6289 0.6556 38,951 -0.02(-3.06%)
Jan 06, 2003 0.6544 0.6799 0.6544 0.6763 78,450 +0.01(+1.37%)
Jan 03, 2003 0.6489 0.6671 0.6489 0.6671 12,069 +0.03(+4.27%)
Jan 02, 2003 0.6471 0.6471 0.6398 0.6398 13,715 -0.01(-1.13%)
Dec 31, 2002 0.6526 0.6835 0.6471 0.6471 45,534 -0.00(-0.28%)
Dec 30, 2002 0.5942 0.6617 0.5942 0.6489 26,333 +0.01(+1.86%)
Dec 27, 2002 0.6106 0.6526 0.5833 0.6371 162,936 +0.02(+2.79%)
Dec 26, 2002 0.6380 0.6380 0.6289 0.6198 8,777 -0.02(-2.86%)
Dec 24, 2002 0.6398 0.6398 0.6380 0.6380 2,743 -0.01(-1.41%)
Dec 23, 2002 0.6471 0.6471 0.6471 0.6471 21,395 -0.01(-1.39%)
Dec 20, 2002 0.6562 0.6562 0.6562 0.6562 0 +0.00(+0.00%)
Dec 19, 2002 0.6562 0.6763 0.6380 0.6562 156,901 -0.01(-1.37%)
Dec 18, 2002 0.6526 0.6690 0.6434 0.6653 58,152 -0.02(-2.41%)
Dec 17, 2002 0.6198 0.6890 0.6198 0.6817 253,456 +0.06(+9.36%)
Dec 16, 2002 0.6234 0.6234 0.6234 0.6234 0 +0.00(+0.00%)
Dec 13, 2002 0.6234 0.6234 0.6216 0.6234 4,937 -0.00(-0.69%)
Dec 12, 2002 0.6216 0.6289 0.6216 0.6277 58,152 -0.00(-0.15%)
Dec 11, 2002 0.6125 0.6289 0.6125 0.6287 20,847 +0.02(+2.96%)
Dec 10, 2002 0.6307 0.6307 0.6106 0.6106 120,144 -0.02(-3.46%)
Dec 09, 2002 0.6325 0.6325 0.6325 0.6325 5,486 +0.00(+0.26%)
Dec 06, 2002 0.6309 0.6309 0.6309 0.6309 2,194 -0.01(-1.40%)
Dec 05, 2002 0.6380 0.6398 0.6307 0.6398 69,673 +0.01(+2.33%)
Dec 04, 2002 0.5851 0.6252 0.5851 0.6252 52,117 +0.04(+6.52%)
Dec 03, 2002 0.5924 0.5924 0.5869 0.5869 1,097 +0.01(+1.58%)
Dec 02, 2002 0.5778 0.5778 0.5778 0.5778 548 +0.05(+9.31%)
Nov 29, 2002 0.5268 0.5286 0.5268 0.5286 10,972 +0.02(+3.94%)
Nov 27, 2002 0.5651 0.5651 0.5086 0.5086 36,756 -0.06(-10.00%)
Nov 26, 2002 0.5651 0.5651 0.5651 0.5651 8,777 +0.00(+0.00%)
Nov 25, 2002 0.5796 0.5796 0.5651 0.5651 9,874 -0.01(-1.90%)
Nov 22, 2002 0.5796 0.5796 0.5760 0.5760 4,937 +0.01(+1.94%)
Nov 21, 2002 0.5687 0.6052 0.5651 0.5651 14,263 +0.00(+0.32%)
Nov 20, 2002 0.5778 0.5778 0.5468 0.5632 27,978 -0.02(-3.13%)
Nov 19, 2002 0.5505 0.6380 0.5505 0.5815 44,985 +0.03(+4.93%)
Nov 18, 2002 0.5541 0.5541 0.5541 0.5541 5,486 -0.00(-0.33%)
Nov 15, 2002 0.5705 0.5705 0.5560 0.5560 65,832 -0.02(-3.48%)
Nov 14, 2002 0.5744 0.5760 0.5742 0.5760 8,777 +0.01(+1.28%)
Nov 13, 2002 0.5687 0.5687 0.5687 0.5687 548 +0.00(+0.00%)
Nov 12, 2002 0.5833 0.5833 0.5687 0.5687 12,069 -0.03(-5.45%)
Nov 11, 2002 0.5760 0.6015 0.5760 0.6015 54,312 +0.03(+4.76%)
Nov 08, 2002 0.5742 0.5742 0.5742 0.5742 3,840 +0.00(+0.00%)
Nov 07, 2002 0.5742 0.5742 0.5742 0.5742 0 +0.00(+0.00%)
Nov 06, 2002 0.5742 0.5742 0.5742 0.5742 7,131 -0.01(-1.56%)
Nov 05, 2002 0.5760 0.5833 0.5742 0.5833 42,242 -0.02(-2.74%)
Nov 04, 2002 0.6015 0.6015 0.5997 0.5997 13,715 +0.02(+2.81%)
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.