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 (%)
Dec 31, 2003 7.257 7.289 6.347 6.691 9,775,083 -0.40(-5.68%)
Dec 30, 2003 7.683 7.905 6.938 7.094 8,891,524 -0.85(-10.71%)
Dec 29, 2003 7.308 8.110 7.173 7.946 12,728,049 +0.87(+12.29%)
Dec 26, 2003 6.817 7.437 6.507 7.076 7,828,120 +0.67(+10.50%)
Dec 24, 2003 6.023 6.558 5.944 6.404 4,378,960 +0.59(+10.13%)
Dec 23, 2003 5.330 5.817 5.190 5.815 4,162,705 +0.35(+6.48%)
Dec 22, 2003 6.015 6.198 5.385 5.461 4,396,900 -0.62(-10.25%)
Dec 19, 2003 6.043 6.398 5.855 6.085 7,870,818 +0.63(+11.53%)
Dec 18, 2003 5.301 5.787 5.250 5.456 2,072,555 -0.18(-3.14%)
Dec 17, 2003 5.724 5.966 5.527 5.632 1,205,130 -0.19(-3.29%)
Dec 16, 2003 5.645 5.831 5.231 5.824 4,690,454 -0.02(-0.34%)
Dec 15, 2003 6.072 6.075 5.660 5.844 3,521,520 +0.41(+7.58%)
Dec 12, 2003 5.432 5.742 5.286 5.432 4,455,552 +0.16(+3.11%)
Dec 11, 2003 5.029 5.277 5.029 5.268 1,154,818 +0.21(+4.14%)
Dec 10, 2003 5.239 5.239 5.013 5.058 1,464,940 -0.18(-3.51%)
Dec 09, 2003 5.288 5.423 5.106 5.242 3,388,790 -0.12(-2.18%)
Dec 08, 2003 5.368 5.414 5.047 5.359 4,528,121 +0.47(+9.58%)
Dec 05, 2003 4.373 4.903 4.448 4.891 1,689,232 +0.52(+11.84%)
Dec 04, 2003 4.338 4.375 4.165 4.373 1,028,622 +0.10(+2.39%)
Dec 03, 2003 4.466 4.466 4.120 4.271 2,282,288 -0.15(-3.50%)
Dec 02, 2003 4.382 4.593 4.293 4.426 2,921,404 +0.10(+2.27%)
Dec 01, 2003 4.010 4.366 3.846 4.327 2,958,578 +0.48(+12.51%)
Nov 28, 2003 3.523 3.875 3.480 3.846 936,752 +0.37(+10.53%)
Nov 26, 2003 3.363 3.533 3.356 3.480 866,733 +0.13(+3.86%)
Nov 25, 2003 3.332 3.369 3.155 3.350 417,846 +0.09(+2.74%)
Nov 24, 2003 3.354 3.363 2.998 3.261 1,109,722 -0.02(-0.61%)
Nov 21, 2003 3.245 3.336 3.144 3.281 1,189,737 +0.04(+1.12%)
Nov 20, 2003 3.509 3.545 3.208 3.245 1,003,089 -0.28(-7.96%)
Nov 19, 2003 3.527 3.554 3.369 3.525 3,259,418 +0.08(+2.22%)
Nov 18, 2003 3.507 3.520 3.381 3.449 1,149,666 +0.00(+0.00%)
Nov 17, 2003 3.336 3.607 3.192 3.449 1,303,474 +0.22(+6.95%)
Nov 14, 2003 3.190 3.440 3.119 3.225 1,442,776 +0.12(+3.88%)
Nov 13, 2003 2.732 3.104 2.656 3.104 1,119,860 +0.43(+16.17%)
Nov 12, 2003 2.665 2.780 2.583 2.672 672,877 +0.02(+0.62%)
Nov 11, 2003 2.873 2.935 2.588 2.656 887,822 -0.26(-8.94%)
Nov 10, 2003 2.590 3.120 2.472 2.916 2,173,494 +0.50(+20.94%)
Nov 07, 2003 2.083 2.497 2.083 2.412 1,235,485 +0.41(+20.27%)
Nov 06, 2003 1.779 2.040 1.777 2.005 732,204 +0.21(+11.55%)
Nov 05, 2003 1.730 1.810 1.719 1.797 381,512 +0.07(+4.23%)
Nov 04, 2003 1.768 1.768 1.723 1.725 193,274 -0.01(-0.52%)
Nov 03, 2003 1.795 1.795 1.723 1.733 106,758 +0.02(+1.39%)
Oct 31, 2003 1.750 1.750 1.697 1.710 260,039 -0.02(-1.37%)
Oct 30, 2003 1.790 1.797 1.686 1.733 617,797 -0.06(-3.16%)
Oct 29, 2003 1.584 1.823 1.584 1.790 435,517 +0.21(+13.00%)
Oct 28, 2003 1.582 1.586 1.577 1.584 97,652 +0.01(+0.81%)
Oct 27, 2003 1.588 1.588 1.568 1.571 147,575 -0.02(-1.26%)
Oct 24, 2003 1.562 1.591 1.562 1.591 46,631 +0.04(+2.71%)
Oct 23, 2003 1.533 1.560 1.526 1.549 147,026 +0.03(+1.67%)
Oct 22, 2003 1.533 1.546 1.518 1.524 134,408 -0.01(-0.48%)
Oct 21, 2003 1.540 1.546 1.506 1.531 86,679 -0.01(-0.94%)
Oct 20, 2003 1.577 1.595 1.531 1.546 142,089 -0.02(-1.17%)
Oct 17, 2003 1.549 1.595 1.547 1.564 152,512 +0.01(+0.94%)
Oct 16, 2003 1.486 1.589 1.504 1.549 201,997 +0.06(+4.29%)
Oct 15, 2003 1.456 1.486 1.454 1.486 180,820 +0.06(+4.35%)
Oct 14, 2003 1.440 1.458 1.402 1.424 179,367 -0.01(-0.51%)
Oct 13, 2003 1.411 1.440 1.367 1.431 92,714 +0.02(+1.55%)
Oct 10, 2003 1.374 1.413 1.365 1.409 132,762 +0.04(+2.93%)
Oct 09, 2003 1.396 1.396 1.367 1.369 49,923 -0.02(-1.57%)
Oct 08, 2003 1.358 1.393 1.358 1.391 26,942 +0.02(+1.73%)
Oct 07, 2003 1.343 1.367 1.338 1.367 41,408 +0.05(+3.45%)
Oct 06, 2003 1.340 1.349 1.322 1.322 18,104 -0.01(-0.96%)
Oct 03, 2003 1.312 1.342 1.312 1.334 44,426 +0.02(+1.39%)
Oct 02, 2003 1.342 1.342 1.316 1.316 25,982 -0.03(-2.30%)
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.