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 (%)
Nov 30, 2004 4.758 4.903 4.750 4.822 516,239 -0.06(-1.14%)
Nov 29, 2004 4.954 5.075 4.830 4.878 618,280 +0.00(+0.00%)
Nov 26, 2004 4.692 4.976 4.692 4.878 590,849 +0.10(+2.06%)
Nov 24, 2004 4.768 4.867 4.706 4.779 580,152 -0.05(-0.98%)
Nov 23, 2004 4.922 4.976 4.685 4.827 1,222,022 -0.06(-1.19%)
Nov 22, 2004 4.954 4.954 4.768 4.885 873,931 +0.09(+1.90%)
Nov 19, 2004 4.889 5.104 4.776 4.794 1,489,742 -0.09(-1.94%)
Nov 18, 2004 4.940 5.268 4.794 4.889 3,163,817 +0.05(+1.05%)
Nov 17, 2004 4.484 5.264 4.484 4.838 5,818,528 +0.35(+7.71%)
Nov 16, 2004 4.597 4.685 4.462 4.491 938,118 -0.16(-3.37%)
Nov 15, 2004 4.790 4.794 4.593 4.648 1,264,539 -0.02(-0.39%)
Nov 12, 2004 4.987 5.056 4.604 4.666 3,471,860 -0.16(-3.40%)
Nov 11, 2004 4.338 5.002 4.291 4.830 8,866,590 +0.51(+11.72%)
Nov 10, 2004 4.397 4.397 4.192 4.324 1,257,956 +0.01(+0.25%)
Nov 09, 2004 4.251 4.462 4.043 4.313 3,915,135 +0.07(+1.72%)
Nov 08, 2004 3.711 4.338 3.646 4.240 4,724,331 +0.60(+16.42%)
Nov 05, 2004 3.737 3.737 3.627 3.642 810,567 -0.06(-1.67%)
Nov 04, 2004 3.664 3.748 3.653 3.704 1,675,995 +0.00(+0.10%)
Nov 03, 2004 3.832 3.879 3.697 3.700 683,015 -0.12(-3.24%)
Nov 02, 2004 3.649 3.846 3.646 3.824 1,499,069 +0.14(+3.76%)
Nov 01, 2004 3.667 3.773 3.664 3.686 500,604 -0.04(-0.98%)
Oct 29, 2004 3.784 3.784 3.664 3.722 680,547 -0.03(-0.78%)
Oct 28, 2004 3.711 3.780 3.700 3.751 529,131 +0.01(+0.39%)
Oct 27, 2004 3.689 3.773 3.613 3.737 821,813 +0.02(+0.49%)
Oct 26, 2004 3.919 3.919 3.646 3.719 1,647,467 -0.12(-3.04%)
Oct 25, 2004 3.868 3.974 3.777 3.835 558,207 -0.06(-1.50%)
Oct 22, 2004 3.988 4.028 3.853 3.893 643,516 -0.12(-3.09%)
Oct 21, 2004 4.156 4.156 3.974 4.017 792,188 -0.07(-1.61%)
Oct 20, 2004 4.094 4.127 3.901 4.083 1,185,814 +0.03(+0.81%)
Oct 19, 2004 3.897 4.101 3.846 4.050 1,905,038 +0.20(+5.11%)
Oct 18, 2004 3.791 3.864 3.762 3.853 641,596 +0.07(+1.73%)
Oct 15, 2004 3.784 3.868 3.762 3.788 421,056 -0.03(-0.86%)
Oct 14, 2004 3.806 3.959 3.766 3.821 988,864 -0.01(-0.19%)
Oct 13, 2004 3.897 3.897 3.748 3.828 806,178 +0.01(+0.38%)
Oct 12, 2004 3.704 3.865 3.697 3.813 642,967 +0.00(+0.00%)
Oct 11, 2004 3.890 3.923 3.708 3.813 1,148,234 -0.09(-2.43%)
Oct 08, 2004 3.915 3.974 3.875 3.908 733,762 -0.03(-0.65%)
Oct 07, 2004 3.955 4.010 3.915 3.934 759,821 -0.01(-0.28%)
Oct 06, 2004 4.032 4.101 3.926 3.945 403,774 -0.06(-1.46%)
Oct 05, 2004 4.007 4.072 3.912 4.003 950,187 -0.07(-1.61%)
Oct 04, 2004 3.926 4.079 3.923 4.068 684,936 +0.07(+1.73%)
Oct 01, 2004 4.028 4.072 3.842 3.999 676,981 +0.00(+0.00%)
Sep 30, 2004 4.014 4.079 3.937 3.999 590,301 -0.05(-1.35%)
Sep 29, 2004 3.955 4.065 3.937 4.054 1,846,611 +0.04(+1.00%)
Sep 28, 2004 4.014 4.127 3.795 4.014 1,544,329 +0.03(+0.73%)
Sep 27, 2004 4.043 4.138 3.883 3.985 3,449,093 -0.41(-9.29%)
Sep 24, 2004 4.233 4.524 4.233 4.393 1,809,306 +0.12(+2.90%)
Sep 23, 2004 4.174 4.349 4.174 4.269 880,240 +0.03(+0.69%)
Sep 22, 2004 4.400 4.448 4.192 4.240 2,033,412 -0.22(-4.98%)
Sep 21, 2004 4.411 4.535 4.382 4.462 775,456 -0.01(-0.33%)
Sep 20, 2004 4.546 4.546 4.375 4.477 1,056,891 -0.08(-1.68%)
Sep 17, 2004 4.517 4.641 4.444 4.553 1,342,716 +0.09(+1.96%)
Sep 16, 2004 4.466 4.477 4.375 4.466 1,044,822 +0.04(+0.82%)
Sep 15, 2004 4.521 4.699 4.375 4.429 3,381,066 -0.18(-3.95%)
Sep 14, 2004 4.211 4.674 4.211 4.612 7,947,124 +0.52(+12.64%)
Sep 13, 2004 3.893 4.101 3.857 4.094 1,931,646 +0.23(+6.04%)
Sep 10, 2004 3.897 3.897 3.810 3.861 580,056 -0.00(-0.09%)
Sep 09, 2004 3.908 3.908 3.828 3.864 603,742 -0.02(-0.47%)
Sep 08, 2004 3.919 4.010 3.832 3.883 981,184 -0.02(-0.47%)
Sep 07, 2004 3.850 4.090 3.835 3.901 1,629,912 +0.05(+1.23%)
Sep 03, 2004 3.919 3.934 3.850 3.853 398,837 -0.06(-1.58%)
Sep 02, 2004 3.883 3.952 3.791 3.915 872,285 +0.01(+0.37%)
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.