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

Cal-Maine Foods IN (NQ: CALM )

73.67 -0.02 (-0.02%)
Streaming Delayed Price Updated: 9:56 AM 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 (%)
May 30, 2003 0.9606 0.9661 0.9424 0.9551 31,270 -0.00(-0.19%)
May 29, 2003 0.9351 0.9570 0.9132 0.9570 49,923 +0.01(+1.55%)
May 28, 2003 0.9387 0.9643 0.9114 0.9424 23,041 -0.02(-1.79%)
May 27, 2003 0.9114 0.9643 0.9114 0.9595 83,936 +0.04(+4.63%)
May 23, 2003 0.9479 0.9479 0.8950 0.9171 44,985 -0.03(-3.62%)
May 22, 2003 0.9570 0.9843 0.9479 0.9515 168,422 -0.01(-1.51%)
May 21, 2003 0.9934 1.010 0.9661 0.9661 69,673 -0.03(-2.93%)
May 20, 2003 0.9387 1.013 0.9387 0.9952 102,040 +0.01(+0.92%)
May 19, 2003 1.019 1.019 0.9606 0.9861 184,880 -0.03(-3.22%)
May 16, 2003 1.004 1.021 1.003 1.019 69,124 +0.02(+2.19%)
May 15, 2003 0.9843 1.004 0.9788 0.9971 74,610 +0.02(+2.24%)
May 14, 2003 0.9716 0.9788 0.9479 0.9752 62,541 +0.02(+1.71%)
May 13, 2003 0.9588 0.9661 0.9533 0.9588 21,944 -0.02(-1.68%)
May 12, 2003 0.9369 0.9752 0.9369 0.9752 43,888 +0.03(+3.68%)
May 09, 2003 0.9479 0.9807 0.9351 0.9406 63,638 +0.01(+0.60%)
May 08, 2003 0.9205 0.9551 0.9059 0.9349 137,151 +0.01(+0.94%)
May 07, 2003 0.9223 0.9479 0.9114 0.9262 148,672 +0.01(+1.22%)
May 06, 2003 0.8604 0.9424 0.8604 0.9150 216,699 +0.03(+3.93%)
May 05, 2003 0.8276 0.8804 0.8276 0.8804 55,957 +0.06(+7.33%)
May 02, 2003 0.7911 0.8203 0.7911 0.8203 23,590 +0.05(+5.88%)
May 01, 2003 0.7583 0.7838 0.7583 0.7747 23,041 +0.02(+2.41%)
Apr 30, 2003 0.7565 0.7565 0.7565 0.7565 0 +0.00(+0.00%)
Apr 29, 2003 0.7473 0.7820 0.7473 0.7565 19,201 +0.01(+1.72%)
Apr 28, 2003 0.7510 0.7546 0.7437 0.7437 43,888 +0.00(+0.00%)
Apr 25, 2003 0.7437 0.7437 0.7437 0.7437 0 +0.00(+0.00%)
Apr 24, 2003 0.7473 0.7546 0.7291 0.7437 155,255 +0.00(+0.49%)
Apr 23, 2003 0.7182 0.7401 0.7145 0.7401 20,847 +0.04(+5.45%)
Apr 22, 2003 0.7091 0.7091 0.7018 0.7018 18,652 +0.01(+1.32%)
Apr 21, 2003 0.6927 0.7018 0.6835 0.6927 160,741 -0.01(-1.30%)
Apr 17, 2003 0.6835 0.7018 0.6817 0.7018 85,034 +0.02(+2.67%)
Apr 16, 2003 0.6927 0.6927 0.6708 0.6835 70,221 +0.01(+1.08%)
Apr 15, 2003 0.6763 0.6763 0.6763 0.6763 0 +0.00(+0.00%)
Apr 14, 2003 0.6835 0.6835 0.6763 0.6763 6,583 +0.00(+0.00%)
Apr 11, 2003 0.6763 0.6763 0.6763 0.6763 0 +0.00(+0.00%)
Apr 10, 2003 0.7237 0.7237 0.6763 0.6763 14,263 +0.00(+0.27%)
Apr 09, 2003 0.6927 0.7054 0.6744 0.6744 18,652 -0.02(-2.37%)
Apr 08, 2003 0.6854 0.6908 0.6653 0.6908 17,006 +0.01(+0.80%)
Apr 07, 2003 0.6799 0.6854 0.6799 0.6854 25,784 -0.01(-1.57%)
Apr 04, 2003 0.6963 0.6963 0.6690 0.6963 21,395 +0.00(+0.00%)
Apr 03, 2003 0.7218 0.7237 0.6817 0.6963 230,963 -0.01(-2.05%)
Apr 02, 2003 0.7164 0.7255 0.6908 0.7109 71,867 +0.01(+1.30%)
Apr 01, 2003 0.6890 0.7109 0.6890 0.7018 6,583 +0.01(+1.85%)
Mar 31, 2003 0.6981 0.7364 0.6872 0.6890 36,756 +0.01(+1.61%)
Mar 28, 2003 0.6416 0.7127 0.6416 0.6781 246,324 +0.07(+11.71%)
Mar 27, 2003 0.6198 0.6270 0.5924 0.6070 48,826 -0.01(-2.06%)
Mar 26, 2003 0.6380 0.6507 0.6052 0.6198 18,104 -0.02(-2.86%)
Mar 25, 2003 0.6453 0.6471 0.6343 0.6380 26,881 -0.03(-4.11%)
Mar 24, 2003 0.6653 0.6653 0.6653 0.6653 0 +0.00(+0.00%)
Mar 21, 2003 0.7072 0.7255 0.6451 0.6653 97,103 +0.03(+4.29%)
Mar 20, 2003 0.6453 0.6453 0.6380 0.6380 6,583 +0.00(+0.00%)
Mar 19, 2003 0.6234 0.6580 0.6234 0.6380 141,540 +0.03(+4.17%)
Mar 18, 2003 0.5942 0.6125 0.5942 0.6125 74,720 +0.02(+2.75%)
Mar 17, 2003 0.5942 0.6161 0.5833 0.5961 94,360 -0.04(-6.84%)
Mar 14, 2003 0.6398 0.6398 0.6398 0.6398 0 +0.00(+0.00%)
Mar 13, 2003 0.6398 0.6398 0.6398 0.6398 0 +0.00(+0.00%)
Mar 12, 2003 0.6398 0.6398 0.6398 0.6398 0 +0.00(+0.00%)
Mar 11, 2003 0.6434 0.6434 0.6398 0.6398 5,486 -0.02(-3.57%)
Mar 10, 2003 0.6434 0.6635 0.6416 0.6635 99,297 +0.02(+2.54%)
Mar 07, 2003 0.6507 0.6507 0.6471 0.6471 9,874 -0.02(-2.95%)
Mar 06, 2003 0.6580 0.6668 0.6471 0.6668 118,499 +0.00(+0.49%)
Mar 05, 2003 0.6763 0.6763 0.6635 0.6635 6,583 +0.01(+0.83%)
Mar 04, 2003 0.6653 0.6763 0.6580 0.6580 116,853 -0.03(-5.00%)
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.