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 ) 58.04 -0.64 (-1.09%) Streaming Delayed Price Updated: 11:17 AM 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 (%) May 31, 2016 39.07 39.19 37.81 38.14 879,713 -1.06(-2.71%) May 27, 2016 38.89 39.20 39.20 39.20 665,867 +0.12(+0.31%) May 26, 2016 38.57 39.37 38.57 39.08 611,543 +0.49(+1.27%) May 25, 2016 39.40 39.81 38.44 38.59 659,171 -0.68(-1.72%) May 24, 2016 39.07 39.41 38.71 39.27 856,631 +0.34(+0.88%) May 23, 2016 38.80 39.50 38.27 38.93 1,074,141 -0.03(-0.07%) May 20, 2016 39.10 39.62 38.89 38.95 478,691 -0.24(-0.61%) May 19, 2016 39.57 40.12 38.84 39.19 559,753 -0.70(-1.76%) May 18, 2016 40.06 40.34 39.25 39.90 679,912 -0.29(-0.73%) May 17, 2016 41.63 41.74 40.18 40.19 809,337 -1.57(-3.76%) May 16, 2016 41.95 42.17 41.52 41.76 450,800 -0.14(-0.33%) May 13, 2016 41.75 42.26 41.45 41.89 694,428 -0.16(-0.39%) May 12, 2016 41.83 42.37 41.59 42.06 461,878 +0.15(+0.37%) May 11, 2016 41.22 41.92 41.22 41.90 630,128 +0.45(+1.10%) May 10, 2016 41.83 41.91 40.81 41.45 815,186 -0.55(-1.31%) May 09, 2016 43.29 43.46 41.23 42.00 1,352,843 -2.27(-5.13%) May 06, 2016 44.74 44.81 43.59 44.27 848,815 -0.67(-1.49%) May 05, 2016 44.80 45.39 44.74 44.94 504,509 +0.26(+0.58%) May 04, 2016 44.29 44.96 44.23 44.68 752,778 +0.21(+0.46%) May 03, 2016 44.80 45.48 44.18 44.47 1,069,110 -0.45(-0.99%) May 02, 2016 43.63 44.99 43.57 44.92 959,287 +1.41(+3.25%) Apr 29, 2016 43.64 43.77 43.30 43.51 583,864 -0.15(-0.35%) Apr 28, 2016 42.92 43.69 42.92 43.66 608,761 +0.45(+1.05%) Apr 27, 2016 43.01 43.28 42.73 43.21 506,671 +0.13(+0.30%) Apr 26, 2016 42.71 43.08 42.62 43.08 706,260 +0.38(+0.88%) Apr 25, 2016 43.28 43.66 42.60 42.70 694,742 -0.34(-0.79%) Apr 22, 2016 42.61 43.37 42.48 43.04 662,191 +0.41(+0.96%) Apr 21, 2016 44.20 44.27 42.51 42.63 847,305 -1.54(-3.48%) Apr 20, 2016 43.68 44.76 43.68 44.17 638,399 +0.42(+0.97%) Apr 19, 2016 44.60 44.76 43.46 43.75 794,173 -0.65(-1.45%) Apr 18, 2016 44.14 44.94 43.84 44.39 729,054 +0.26(+0.60%) Apr 15, 2016 43.59 44.18 43.34 44.13 539,718 +0.45(+1.03%) Apr 14, 2016 43.98 44.13 43.46 43.68 598,566 -0.48(-1.08%) Apr 13, 2016 44.71 44.75 43.42 44.15 701,531 -0.36(-0.80%) Apr 12, 2016 43.78 44.93 43.41 44.51 614,784 +0.89(+2.05%) Apr 11, 2016 43.41 44.10 43.36 43.62 703,114 +0.17(+0.39%) Apr 08, 2016 44.52 44.52 43.26 43.45 859,276 -0.79(-1.79%) Apr 07, 2016 44.13 44.47 44.06 44.24 726,426 +0.03(+0.08%) Apr 06, 2016 44.32 44.40 43.97 44.21 869,167 +0.09(+0.21%) Apr 05, 2016 43.79 44.24 43.69 44.11 529,382 +0.05(+0.12%) Apr 04, 2016 44.49 44.63 43.87 44.06 566,562 -0.13(-0.29%) Apr 01, 2016 43.68 44.40 43.46 44.19 835,293 +0.09(+0.19%) Mar 31, 2016 43.76 44.10 42.85 44.10 1,135,608 +0.34(+0.78%) Mar 30, 2016 45.59 45.59 43.60 43.76 1,002,926 -1.61(-3.54%) Mar 29, 2016 45.67 45.79 44.53 45.37 1,311,978 -0.94(-2.04%) Mar 28, 2016 45.03 46.86 43.76 46.31 3,095,535 +3.73(+8.76%) Mar 24, 2016 42.97 42.58 42.58 42.58 1,246,326 -0.32(-0.75%) Mar 23, 2016 44.09 44.10 42.57 42.91 1,339,388 -0.68(-1.56%) Mar 22, 2016 43.93 44.32 42.83 43.59 973,817 -0.33(-0.75%) Mar 21, 2016 44.82 45.03 43.81 43.92 785,545 -0.85(-1.90%) Mar 18, 2016 44.77 44.89 43.56 44.77 981,497 +0.35(+0.78%) Mar 17, 2016 43.60 44.67 43.37 44.42 1,089,700 +0.66(+1.51%) Mar 16, 2016 42.88 44.24 42.78 43.76 615,739 +0.98(+2.28%) Mar 15, 2016 43.25 43.34 42.43 42.78 605,008 -0.47(-1.08%) Mar 14, 2016 43.91 43.93 42.97 43.25 677,118 -0.43(-0.99%) Mar 11, 2016 43.97 44.07 43.42 43.68 602,247 +0.04(+0.10%) Mar 10, 2016 45.03 45.03 43.13 43.64 758,146 -0.82(-1.84%) Mar 09, 2016 43.82 44.90 43.70 44.45 1,156,137 +0.97(+2.23%) Mar 08, 2016 43.42 43.87 42.76 43.48 808,066 +0.15(+0.35%) Mar 07, 2016 42.50 43.33 41.63 43.33 1,268,674 +0.53(+1.23%) Mar 04, 2016 46.05 46.70 42.40 42.80 2,135,233 -4.16(-8.86%) Mar 03, 2016 46.49 47.09 46.04 46.97 827,384 +0.31(+0.67%) Mar 02, 2016 45.27 46.66 44.60 46.65 710,743 +1.17(+2.58%) 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.