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 (%)
Dec 31, 2009 12.75 12.68 12.68 12.68 914,178 -0.14(-1.10%)
Dec 30, 2009 12.39 13.13 12.33 12.82 1,177,091 +0.31(+2.50%)
Dec 29, 2009 12.31 12.69 12.05 12.51 1,152,896 +0.12(+0.93%)
Dec 28, 2009 11.54 12.69 11.21 12.40 2,691,405 +0.93(+8.11%)
Dec 24, 2009 11.68 11.86 11.39 11.47 315,547 -0.13(-1.15%)
Dec 23, 2009 10.96 11.64 10.94 11.60 744,601 +0.63(+5.77%)
Dec 22, 2009 10.64 10.99 10.61 10.97 628,813 +0.32(+3.04%)
Dec 21, 2009 10.62 10.82 10.58 10.64 291,137 +0.04(+0.39%)
Dec 18, 2009 10.69 10.69 10.43 10.60 738,256 +0.00(+0.00%)
Dec 17, 2009 10.61 10.70 10.59 10.60 186,302 -0.07(-0.66%)
Dec 16, 2009 10.76 10.80 10.61 10.67 258,116 -0.05(-0.49%)
Dec 15, 2009 10.81 10.86 10.71 10.72 299,859 -0.08(-0.72%)
Dec 14, 2009 10.78 10.91 10.71 10.80 160,553 +0.00(+0.00%)
Dec 11, 2009 10.65 10.83 10.65 10.80 270,112 +0.17(+1.57%)
Dec 10, 2009 10.67 10.79 10.58 10.64 183,800 -0.03(-0.28%)
Dec 09, 2009 10.54 10.69 10.43 10.67 262,408 +0.18(+1.74%)
Dec 08, 2009 10.42 10.54 10.34 10.48 246,699 +0.01(+0.11%)
Dec 07, 2009 10.50 10.61 10.45 10.47 331,135 -0.06(-0.60%)
Dec 04, 2009 10.51 10.58 10.33 10.54 333,610 +0.20(+1.98%)
Dec 03, 2009 10.51 10.55 10.33 10.33 359,351 -0.18(-1.74%)
Dec 02, 2009 10.35 10.53 10.35 10.51 188,948 +0.14(+1.36%)
Dec 01, 2009 10.26 10.38 10.20 10.37 377,860 +0.16(+1.57%)
Nov 30, 2009 10.20 10.23 10.07 10.21 423,225 +0.01(+0.07%)
Nov 27, 2009 10.15 10.36 9.973 10.20 122,177 -0.23(-2.18%)
Nov 25, 2009 10.64 10.64 10.30 10.43 202,438 -0.20(-1.89%)
Nov 24, 2009 10.55 10.65 10.36 10.63 347,774 +0.06(+0.53%)
Nov 23, 2009 10.41 10.64 10.41 10.58 393,196 +0.17(+1.64%)
Nov 20, 2009 10.30 10.44 10.22 10.40 510,021 +0.07(+0.72%)
Nov 19, 2009 10.22 10.36 10.05 10.33 461,273 +0.01(+0.14%)
Nov 18, 2009 10.29 10.33 10.17 10.32 298,800 -0.01(-0.07%)
Nov 17, 2009 10.21 10.34 10.15 10.32 186,858 +0.03(+0.29%)
Nov 16, 2009 9.702 10.30 9.702 10.29 538,739 +0.61(+6.26%)
Nov 13, 2009 9.731 9.873 9.638 9.687 344,953 -0.03(-0.31%)
Nov 12, 2009 9.958 9.966 9.713 9.717 421,521 -0.29(-2.87%)
Nov 11, 2009 10.19 10.19 9.854 10.00 300,902 -0.10(-0.96%)
Nov 10, 2009 10.42 10.47 10.02 10.10 489,260 -0.39(-3.73%)
Nov 09, 2009 10.23 10.49 10.20 10.49 252,726 +0.32(+3.15%)
Nov 06, 2009 10.24 10.31 10.06 10.17 190,322 -0.05(-0.51%)
Nov 05, 2009 10.36 10.38 10.11 10.22 451,886 -0.03(-0.33%)
Nov 04, 2009 10.40 10.53 10.23 10.26 367,087 -0.13(-1.25%)
Nov 03, 2009 10.30 10.40 10.20 10.39 250,017 -0.01(-0.07%)
Nov 02, 2009 10.10 10.55 10.05 10.39 644,240 +0.29(+2.87%)
Oct 30, 2009 10.30 10.38 10.08 10.10 457,059 -0.20(-1.95%)
Oct 29, 2009 10.20 10.30 10.13 10.30 339,608 +0.09(+0.84%)
Oct 28, 2009 10.34 10.34 10.16 10.22 664,687 -0.12(-1.19%)
Oct 27, 2009 10.14 10.51 10.08 10.34 834,976 +0.26(+2.58%)
Oct 26, 2009 9.858 10.38 9.761 10.08 994,038 +0.26(+2.65%)
Oct 23, 2009 9.810 10.04 9.705 9.821 619,607 +0.01(+0.13%)
Oct 22, 2009 9.757 9.847 9.601 9.808 408,491 +0.11(+1.17%)
Oct 21, 2009 9.728 9.806 9.664 9.694 588,476 +0.00(+0.04%)
Oct 20, 2009 9.612 9.784 9.594 9.690 398,151 -0.04(-0.37%)
Oct 19, 2009 9.698 9.817 9.601 9.726 402,891 +0.07(+0.72%)
Oct 16, 2009 9.467 9.698 9.467 9.657 579,817 +0.10(+1.09%)
Oct 15, 2009 9.400 9.597 9.400 9.553 458,722 +0.06(+0.59%)
Oct 14, 2009 9.635 9.642 9.436 9.497 727,822 -0.04(-0.39%)
Oct 13, 2009 9.560 9.597 9.501 9.534 458,118 +0.02(+0.23%)
Oct 12, 2009 9.590 9.601 9.374 9.512 342,940 +0.10(+1.03%)
Oct 09, 2009 9.396 9.434 9.363 9.415 838,577 +0.01(+0.16%)
Oct 08, 2009 9.460 9.478 9.352 9.400 885,323 -0.04(-0.43%)
Oct 07, 2009 9.475 9.597 9.437 9.441 321,572 -0.07(-0.74%)
Oct 06, 2009 9.463 9.578 9.445 9.512 651,482 +0.06(+0.59%)
Oct 05, 2009 9.556 9.586 9.426 9.456 633,789 -0.11(-1.13%)
Oct 02, 2009 9.523 9.668 9.496 9.564 741,059 -0.09(-0.89%)
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.