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

Cal-Maine Foods IN (NQ: CALM )

57.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2003 0.7288 0.7288 0.7288 0.7288 0 +0.00(+0.00%)
Apr 29, 2003 0.7201 0.7534 0.7201 0.7288 19,928 +0.01(+1.72%)
Apr 28, 2003 0.7236 0.7271 0.7165 0.7165 45,551 +0.00(+0.00%)
Apr 25, 2003 0.7165 0.7165 0.7165 0.7165 0 +0.00(+0.00%)
Apr 24, 2003 0.7201 0.7271 0.7025 0.7165 161,139 +0.00(+0.49%)
Apr 23, 2003 0.6920 0.7130 0.6884 0.7130 21,637 +0.04(+5.45%)
Apr 22, 2003 0.6832 0.6832 0.6762 0.6762 19,359 +0.01(+1.32%)
Apr 21, 2003 0.6674 0.6762 0.6586 0.6674 166,833 -0.01(-1.30%)
Apr 17, 2003 0.6586 0.6762 0.6568 0.6762 88,256 +0.02(+2.67%)
Apr 16, 2003 0.6674 0.6674 0.6463 0.6586 72,883 +0.01(+1.08%)
Apr 15, 2003 0.6516 0.6516 0.6516 0.6516 0 +0.00(+0.00%)
Apr 14, 2003 0.6586 0.6586 0.6516 0.6516 6,832 +0.00(+0.00%)
Apr 11, 2003 0.6516 0.6516 0.6516 0.6516 0 +0.00(+0.00%)
Apr 10, 2003 0.6972 0.6972 0.6516 0.6516 14,804 +0.00(+0.27%)
Apr 09, 2003 0.6674 0.6797 0.6498 0.6498 19,359 -0.02(-2.37%)
Apr 08, 2003 0.6603 0.6656 0.6410 0.6656 17,651 +0.01(+0.80%)
Apr 07, 2003 0.6551 0.6603 0.6551 0.6603 26,761 -0.01(-1.57%)
Apr 04, 2003 0.6709 0.6709 0.6445 0.6709 22,206 +0.00(+0.00%)
Apr 03, 2003 0.6955 0.6972 0.6568 0.6709 239,716 -0.01(-2.05%)
Apr 02, 2003 0.6902 0.6990 0.6656 0.6849 74,591 +0.01(+1.30%)
Apr 01, 2003 0.6639 0.6849 0.6639 0.6762 6,832 +0.01(+1.85%)
Mar 31, 2003 0.6726 0.7095 0.6621 0.6639 38,149 +0.01(+1.61%)
Mar 28, 2003 0.6182 0.6867 0.6182 0.6533 255,660 +0.07(+11.71%)
Mar 27, 2003 0.5971 0.6041 0.5708 0.5848 50,676 -0.01(-2.06%)
Mar 26, 2003 0.6147 0.6270 0.5831 0.5971 18,790 -0.02(-2.86%)
Mar 25, 2003 0.6217 0.6235 0.6112 0.6147 27,900 -0.03(-4.11%)
Mar 24, 2003 0.6410 0.6410 0.6410 0.6410 0 +0.00(+0.00%)
Mar 21, 2003 0.6814 0.6990 0.6215 0.6410 100,783 +0.03(+4.29%)
Mar 20, 2003 0.6217 0.6217 0.6147 0.6147 6,832 +0.00(+0.00%)
Mar 19, 2003 0.6006 0.6340 0.6006 0.6147 146,904 +0.02(+4.17%)
Mar 18, 2003 0.5725 0.5901 0.5725 0.5901 77,552 +0.02(+2.75%)
Mar 17, 2003 0.5725 0.5936 0.5620 0.5743 97,936 -0.04(-6.84%)
Mar 14, 2003 0.6164 0.6164 0.6164 0.6164 0 +0.00(+0.00%)
Mar 13, 2003 0.6164 0.6164 0.6164 0.6164 0 +0.00(+0.00%)
Mar 12, 2003 0.6164 0.6164 0.6164 0.6164 0 +0.00(+0.00%)
Mar 11, 2003 0.6200 0.6200 0.6164 0.6164 5,693 -0.02(-3.57%)
Mar 10, 2003 0.6200 0.6393 0.6182 0.6393 103,061 +0.02(+2.54%)
Mar 07, 2003 0.6270 0.6270 0.6235 0.6235 10,249 -0.02(-2.95%)
Mar 06, 2003 0.6340 0.6424 0.6235 0.6424 122,990 +0.00(+0.49%)
Mar 05, 2003 0.6516 0.6516 0.6393 0.6393 6,832 +0.01(+0.83%)
Mar 04, 2003 0.6410 0.6516 0.6340 0.6340 121,281 -0.03(-5.00%)
Mar 03, 2003 0.6639 0.6674 0.6586 0.6674 19,928 +0.00(+0.53%)
Feb 28, 2003 0.6639 0.6639 0.6639 0.6639 569 +0.00(+0.00%)
Feb 27, 2003 0.6814 0.6849 0.6639 0.6639 57,509 +0.00(+0.27%)
Feb 26, 2003 0.6674 0.6674 0.6621 0.6621 132,669 +0.00(+0.00%)
Feb 25, 2003 0.6621 0.6762 0.6621 0.6621 118,434 +0.00(+0.27%)
Feb 24, 2003 0.6744 0.6955 0.6603 0.6603 10,249 +0.00(+0.27%)
Feb 21, 2003 0.6586 0.6586 0.6586 0.6586 0 +0.00(+0.00%)
Feb 20, 2003 0.6586 0.6586 0.6586 0.6586 0 +0.00(+0.00%)
Feb 19, 2003 0.6322 0.6586 0.6322 0.6586 128,114 +0.00(+0.03%)
Feb 18, 2003 0.6586 0.6744 0.6393 0.6584 22,775 +0.02(+3.85%)
Feb 14, 2003 0.6270 0.6340 0.6270 0.6340 6,263 +0.02(+2.56%)
Feb 13, 2003 0.6182 0.6182 0.6182 0.6182 569 +0.00(+0.28%)
Feb 12, 2003 0.6164 0.6164 0.6164 0.6164 7,402 +0.00(+0.57%)
Feb 11, 2003 0.6129 0.6129 0.6129 0.6129 1,708 +0.01(+1.16%)
Feb 10, 2003 0.6041 0.6182 0.5971 0.6059 70,605 -0.00(-0.29%)
Feb 07, 2003 0.6059 0.6077 0.5989 0.6077 14,804 +0.01(+0.87%)
Feb 06, 2003 0.6006 0.6147 0.6006 0.6024 9,679 -0.00(-0.58%)
Feb 05, 2003 0.6270 0.6270 0.6059 0.6059 20,498 -0.03(-4.17%)
Feb 04, 2003 0.6235 0.6481 0.6059 0.6322 25,622 -0.02(-3.23%)
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.