Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cal-Maine Foods IN (NQ: CALM ) 58.11 -0.57 (-0.97%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jan 31, 2020 31.33 31.46 30.98 31.20 404,911 -0.28(-0.89%) Jan 30, 2020 31.39 31.58 31.10 31.48 370,374 +0.03(+0.08%) Jan 29, 2020 32.15 32.44 31.36 31.46 523,311 -0.72(-2.23%) Jan 28, 2020 32.62 32.77 32.16 32.17 435,884 -0.49(-1.50%) Jan 27, 2020 32.87 33.17 32.57 32.66 647,435 -0.65(-1.94%) Jan 24, 2020 33.97 34.23 33.03 33.31 394,044 -0.69(-2.03%) Jan 23, 2020 34.10 34.30 33.60 34.00 420,746 -0.18(-0.54%) Jan 22, 2020 34.49 34.81 33.78 34.18 425,980 -0.10(-0.28%) Jan 21, 2020 34.18 34.61 34.01 34.28 513,936 +0.00(+0.00%) Jan 17, 2020 34.48 34.87 34.02 34.28 456,268 -0.04(-0.13%) Jan 16, 2020 33.54 34.37 33.46 34.32 433,693 +0.77(+2.29%) Jan 15, 2020 33.41 33.86 33.35 33.55 419,004 +0.11(+0.34%) Jan 14, 2020 33.97 34.04 33.30 33.44 413,628 -0.39(-1.16%) Jan 13, 2020 33.41 33.85 33.06 33.83 606,711 +0.38(+1.15%) Jan 10, 2020 33.31 33.48 33.12 33.45 430,647 +0.23(+0.68%) Jan 09, 2020 33.37 33.68 33.06 33.22 643,085 -0.02(-0.07%) Jan 08, 2020 33.09 33.48 32.91 33.24 1,328,209 -0.06(-0.18%) Jan 07, 2020 34.28 34.28 32.81 33.31 1,592,322 -0.89(-2.60%) Jan 06, 2020 33.26 34.24 32.35 34.19 4,213,463 -2.92(-7.87%) Jan 03, 2020 36.50 37.23 36.39 37.11 365,106 +0.38(+1.02%) Jan 02, 2020 37.40 37.46 36.51 36.74 268,427 -0.64(-1.71%) Dec 31, 2019 37.10 37.52 36.89 37.37 358,700 +0.31(+0.85%) Dec 30, 2019 37.71 37.72 36.94 37.06 243,998 -0.52(-1.37%) Dec 27, 2019 37.65 37.76 37.39 37.58 188,958 -0.07(-0.19%) Dec 26, 2019 37.48 37.74 37.22 37.65 201,942 +0.23(+0.61%) Dec 24, 2019 37.58 37.68 37.22 37.42 77,093 -0.07(-0.19%) Dec 23, 2019 38.03 38.31 37.39 37.49 224,050 -0.58(-1.52%) Dec 20, 2019 38.16 38.41 37.93 38.07 930,380 +0.08(+0.21%) Dec 19, 2019 37.41 38.07 37.01 37.99 395,471 +0.73(+1.95%) Dec 18, 2019 37.96 38.05 37.12 37.26 209,714 -0.66(-1.75%) Dec 17, 2019 38.10 38.28 37.66 37.93 375,704 -0.06(-0.16%) Dec 16, 2019 38.03 38.53 37.80 37.99 417,860 +0.13(+0.35%) Dec 13, 2019 38.13 38.23 37.69 37.86 183,925 -0.31(-0.82%) Dec 12, 2019 37.72 38.42 37.72 38.17 260,823 +0.26(+0.69%) Dec 11, 2019 37.55 38.08 37.37 37.91 168,287 +0.25(+0.67%) Dec 10, 2019 38.42 38.44 37.64 37.65 198,088 -0.87(-2.27%) Dec 09, 2019 38.11 38.65 37.70 38.53 301,287 +0.43(+1.12%) Dec 06, 2019 37.93 38.41 37.89 38.10 279,320 +0.30(+0.79%) Dec 05, 2019 37.69 37.97 37.38 37.80 206,533 +0.25(+0.68%) Dec 04, 2019 37.58 37.93 37.47 37.55 217,239 +0.04(+0.12%) Dec 03, 2019 37.59 37.59 37.15 37.51 350,749 -0.39(-1.04%) Dec 02, 2019 38.09 38.47 37.79 37.90 236,882 -0.16(-0.41%) Nov 29, 2019 38.26 38.26 37.96 38.06 129,594 -0.33(-0.87%) Nov 27, 2019 38.28 38.71 37.93 38.39 169,399 +0.17(+0.46%) Nov 26, 2019 37.94 38.40 37.94 38.21 186,299 +0.17(+0.44%) Nov 25, 2019 37.58 38.07 37.37 38.05 389,357 +0.60(+1.61%) Nov 22, 2019 38.10 38.10 37.37 37.44 280,807 -0.50(-1.31%) Nov 21, 2019 38.19 38.19 37.16 37.94 342,170 -0.08(-0.21%) Nov 20, 2019 38.13 38.33 37.52 38.02 233,235 -0.23(-0.59%) Nov 19, 2019 38.18 38.40 37.75 38.25 290,329 +0.06(+0.16%) Nov 18, 2019 38.31 38.46 37.94 38.19 228,079 -0.06(-0.16%) Nov 15, 2019 38.29 38.74 37.86 38.25 369,338 +0.02(+0.05%) Nov 14, 2019 37.77 38.42 37.38 38.23 395,462 +0.62(+1.65%) Nov 13, 2019 37.17 37.66 36.88 37.61 276,029 +0.36(+0.96%) Nov 12, 2019 36.44 37.37 36.29 37.25 330,577 +0.69(+1.89%) Nov 11, 2019 36.07 36.57 34.95 36.56 175,434 +0.26(+0.72%) Nov 08, 2019 36.22 36.41 35.83 36.30 226,475 +0.11(+0.31%) Nov 07, 2019 36.43 36.54 36.02 36.19 302,783 -0.10(-0.29%) Nov 06, 2019 36.05 36.31 35.71 36.29 244,710 +0.17(+0.48%) Nov 05, 2019 35.78 36.45 35.68 36.12 306,313 +0.36(+1.00%) Nov 04, 2019 36.05 36.25 35.69 35.76 338,365 -0.05(-0.15%) 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.