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 (%) Aug 31, 2016 39.36 39.83 38.67 39.37 1,366,160 -0.18(-0.45%) Aug 30, 2016 38.77 39.66 38.52 39.55 824,054 +0.93(+2.40%) Aug 29, 2016 37.71 38.71 37.71 38.63 573,286 +0.85(+2.25%) Aug 26, 2016 38.18 38.22 37.23 37.78 730,170 -0.28(-0.74%) Aug 25, 2016 38.05 38.25 37.82 38.06 476,630 +0.13(+0.34%) Aug 24, 2016 38.10 38.26 37.71 37.93 700,384 +0.04(+0.11%) Aug 23, 2016 37.78 38.20 37.22 37.89 510,325 +0.31(+0.82%) Aug 22, 2016 37.63 37.71 37.38 37.58 485,982 +0.12(+0.32%) Aug 19, 2016 37.54 37.64 37.11 37.46 440,032 +0.01(+0.02%) Aug 18, 2016 37.23 37.65 37.18 37.45 501,823 +0.39(+1.06%) Aug 17, 2016 36.01 37.09 35.81 37.06 610,630 +1.21(+3.37%) Aug 16, 2016 36.17 36.23 35.83 35.85 493,087 -0.31(-0.85%) Aug 15, 2016 36.12 36.51 36.08 36.16 543,922 +0.12(+0.33%) Aug 12, 2016 36.13 36.35 35.75 36.04 488,702 +0.10(+0.29%) Aug 11, 2016 36.65 36.68 35.63 35.94 1,083,999 -0.75(-2.06%) Aug 10, 2016 37.03 37.12 36.21 36.69 454,035 -0.27(-0.74%) Aug 09, 2016 37.01 37.92 36.95 36.97 836,143 -0.24(-0.64%) Aug 08, 2016 37.25 37.49 36.97 37.21 519,969 +0.02(+0.05%) Aug 05, 2016 36.73 37.20 36.70 37.19 660,329 +0.50(+1.35%) Aug 04, 2016 36.60 36.89 36.20 36.69 510,262 +0.22(+0.61%) Aug 03, 2016 35.72 37.38 35.65 36.47 950,514 +0.93(+2.63%) Aug 02, 2016 35.57 35.90 35.18 35.53 625,978 -0.07(-0.19%) Aug 01, 2016 36.11 36.28 35.41 35.60 719,549 -0.31(-0.86%) Jul 29, 2016 34.66 36.34 34.63 35.91 976,060 +1.21(+3.48%) Jul 28, 2016 35.09 35.21 34.67 34.70 512,476 -0.31(-0.88%) Jul 27, 2016 35.12 35.17 34.71 35.01 605,319 -0.10(-0.29%) Jul 26, 2016 35.19 35.59 34.80 35.11 669,458 +0.07(+0.20%) Jul 25, 2016 34.78 35.64 34.78 35.05 856,016 +0.27(+0.76%) Jul 22, 2016 35.60 35.86 34.71 34.78 873,078 -0.64(-1.81%) Jul 21, 2016 35.40 35.64 34.75 35.42 1,176,914 +0.03(+0.07%) Jul 20, 2016 35.80 35.91 34.30 35.40 2,194,575 -0.40(-1.13%) Jul 19, 2016 37.71 38.06 35.61 35.80 1,731,483 -2.07(-5.46%) Jul 18, 2016 38.27 40.03 37.75 37.87 2,033,815 +0.03(+0.07%) Jul 15, 2016 38.29 38.57 37.63 37.84 643,982 -0.54(-1.41%) Jul 14, 2016 39.40 39.49 38.23 38.38 530,782 -0.83(-2.12%) Jul 13, 2016 39.02 39.43 38.91 39.21 525,115 +0.19(+0.48%) Jul 12, 2016 39.31 39.58 38.96 39.02 568,856 -0.13(-0.33%) Jul 11, 2016 39.06 39.52 38.87 39.15 586,865 +0.05(+0.13%) Jul 08, 2016 39.18 38.73 38.74 39.10 578,634 +0.37(+0.95%) Jul 07, 2016 39.48 39.50 38.53 38.73 794,856 +0.61(+1.60%) Jul 05, 2016 38.75 38.98 38.08 38.12 788,270 -0.09(-0.25%) Jul 01, 2016 38.27 38.22 38.22 38.22 549,191 +0.23(+0.61%) Jun 30, 2016 37.67 38.35 37.47 37.99 956,017 +0.75(+2.00%) Jun 29, 2016 36.26 37.50 36.15 37.24 668,446 +1.32(+3.67%) Jun 28, 2016 36.03 36.82 35.59 35.92 856,336 +0.12(+0.34%) Jun 27, 2016 35.64 37.01 35.57 35.80 1,316,878 -0.04(-0.12%) Jun 24, 2016 35.04 36.03 34.93 35.84 846,466 +0.13(+0.36%) Jun 23, 2016 35.57 35.90 35.27 35.71 645,026 +0.57(+1.63%) Jun 22, 2016 35.40 35.40 35.03 35.14 533,015 -0.01(-0.02%) Jun 21, 2016 35.06 35.48 34.93 35.15 632,953 +0.35(+1.01%) Jun 20, 2016 35.36 35.71 34.80 34.80 807,266 -0.18(-0.51%) Jun 17, 2016 35.42 35.56 34.55 34.98 1,147,055 -0.33(-0.92%) Jun 16, 2016 35.07 36.36 34.72 35.30 1,127,260 +0.93(+2.69%) Jun 15, 2016 34.41 34.73 34.33 34.38 452,848 -0.13(-0.37%) Jun 14, 2016 34.55 34.79 33.94 34.51 861,752 -0.21(-0.59%) Jun 13, 2016 35.83 35.91 34.58 34.71 1,169,508 -1.32(-3.66%) Jun 10, 2016 36.93 37.00 35.77 36.03 540,696 -0.82(-2.23%) Jun 09, 2016 36.11 36.89 35.61 36.85 742,258 +0.50(+1.37%) Jun 08, 2016 36.81 36.81 35.83 36.36 1,195,563 -0.45(-1.23%) Jun 07, 2016 37.51 37.85 36.78 36.81 1,178,506 -0.81(-2.14%) Jun 06, 2016 37.99 38.34 37.55 37.62 621,737 -0.46(-1.22%) Jun 03, 2016 38.14 38.53 37.78 38.08 561,527 -0.09(-0.25%) Jun 02, 2016 38.74 39.04 37.71 38.17 840,535 -0.49(-1.26%) 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.