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 ) 61.67 +1.55 (+2.58%) Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%) Sep 30, 2020 33.66 34.31 33.38 33.55 596,330 -0.17(-0.52%) Sep 29, 2020 34.63 34.93 33.48 33.72 604,587 -0.58(-1.68%) Sep 28, 2020 35.49 36.27 33.80 34.30 813,853 +0.25(+0.74%) Sep 25, 2020 33.87 34.59 33.79 34.04 759,608 +0.07(+0.21%) Sep 24, 2020 33.86 34.55 33.61 33.97 701,459 +0.17(+0.52%) Sep 23, 2020 33.79 34.65 33.61 33.80 688,843 -0.01(-0.03%) Sep 22, 2020 33.52 34.80 33.52 33.81 690,173 +0.46(+1.39%) Sep 21, 2020 33.91 34.42 33.13 33.34 662,697 -0.78(-2.28%) Sep 18, 2020 34.60 35.03 33.90 34.12 1,006,558 -0.28(-0.81%) Sep 17, 2020 35.00 35.15 34.25 34.40 690,564 -0.79(-2.24%) Sep 16, 2020 34.23 35.43 34.08 35.19 969,350 +1.08(+3.18%) Sep 15, 2020 34.47 34.78 34.01 34.11 454,114 -0.11(-0.33%) Sep 14, 2020 34.09 34.61 34.06 34.22 486,616 +0.23(+0.67%) Sep 11, 2020 33.41 34.18 33.06 33.99 562,185 +0.57(+1.70%) Sep 10, 2020 33.76 34.01 33.41 33.42 271,882 -0.35(-1.04%) Sep 09, 2020 34.04 34.40 33.63 33.77 351,642 -0.10(-0.31%) Sep 08, 2020 33.35 34.19 33.19 33.88 445,060 -0.03(-0.08%) Sep 04, 2020 34.46 34.59 33.48 33.90 367,508 -0.45(-1.32%) Sep 03, 2020 34.45 35.22 33.97 34.36 483,651 -0.12(-0.35%) Sep 02, 2020 33.85 34.56 33.81 34.48 394,086 +0.61(+1.81%) Sep 01, 2020 33.93 34.38 32.87 33.87 604,158 +0.13(+0.39%) Aug 31, 2020 35.91 36.03 33.73 33.74 1,018,419 -2.21(-6.15%) Aug 28, 2020 37.16 37.23 35.71 35.95 646,942 -0.95(-2.58%) Aug 27, 2020 36.52 37.43 36.50 36.90 692,678 +0.31(+0.84%) Aug 26, 2020 36.55 36.99 36.06 36.60 455,395 -0.01(-0.02%) Aug 25, 2020 36.23 36.74 35.20 36.61 707,671 +0.24(+0.67%) Aug 24, 2020 37.37 37.37 36.07 36.36 808,964 -0.55(-1.49%) Aug 21, 2020 36.79 37.31 36.34 36.91 2,585,941 +0.21(+0.57%) Aug 20, 2020 35.76 37.19 35.68 36.70 5,925,632 +0.63(+1.75%) Aug 19, 2020 36.33 36.93 35.19 36.07 1,235,732 +0.02(+0.05%) Aug 18, 2020 38.25 38.30 36.05 36.05 1,315,350 -4.21(-10.45%) Aug 17, 2020 40.54 40.76 40.23 40.26 170,492 -0.35(-0.86%) Aug 14, 2020 40.13 40.76 40.01 40.61 205,315 +0.31(+0.76%) Aug 13, 2020 40.29 40.79 39.46 40.30 202,352 +0.00(+0.00%) Aug 12, 2020 40.31 40.64 40.17 40.30 181,668 +0.20(+0.50%) Aug 11, 2020 40.17 40.71 40.03 40.10 423,191 +0.17(+0.42%) Aug 10, 2020 39.66 40.45 39.64 39.94 239,977 +0.21(+0.53%) Aug 07, 2020 38.30 39.74 38.30 39.73 282,637 +1.37(+3.58%) Aug 06, 2020 38.43 38.77 38.19 38.35 173,216 -0.11(-0.27%) Aug 05, 2020 39.34 39.38 38.37 38.46 423,206 -0.79(-2.00%) Aug 04, 2020 38.76 39.86 38.44 39.25 371,696 +0.33(+0.85%) Aug 03, 2020 38.49 39.04 38.21 38.91 233,449 +0.49(+1.29%) Jul 31, 2020 38.90 39.16 37.82 38.42 505,223 -0.19(-0.49%) Jul 30, 2020 38.45 38.85 38.17 38.61 281,423 -0.27(-0.70%) Jul 29, 2020 39.23 39.34 38.76 38.88 270,854 -0.20(-0.51%) Jul 28, 2020 39.18 39.69 39.02 39.08 358,122 -0.17(-0.42%) Jul 27, 2020 38.42 39.25 38.19 39.25 473,160 +0.73(+1.91%) Jul 24, 2020 38.53 38.80 37.96 38.51 524,096 +0.10(+0.27%) Jul 23, 2020 38.45 38.78 38.14 38.41 398,436 +0.00(+0.00%) Jul 22, 2020 38.33 38.45 37.87 38.41 791,732 -0.06(-0.16%) Jul 21, 2020 38.59 38.78 37.74 38.47 568,422 +0.11(+0.30%) Jul 20, 2020 39.00 39.34 37.56 38.35 542,174 -0.31(-0.79%) Jul 17, 2020 38.80 39.00 38.21 38.66 374,943 -0.22(-0.56%) Jul 16, 2020 39.25 39.34 38.59 38.88 272,846 -0.36(-0.91%) Jul 15, 2020 39.62 40.21 39.19 39.24 410,331 -0.12(-0.31%) Jul 14, 2020 39.51 39.71 38.86 39.36 393,916 +0.13(+0.33%) Jul 13, 2020 39.56 40.20 39.18 39.23 622,399 -0.27(-0.69%) Jul 10, 2020 38.61 39.56 38.53 39.50 257,130 +1.26(+3.29%) Jul 09, 2020 38.74 38.90 38.14 38.24 270,262 -0.67(-1.73%) Jul 08, 2020 39.60 39.60 38.59 38.91 230,845 -0.68(-1.72%) Jul 07, 2020 39.28 39.67 38.92 39.60 250,014 +0.17(+0.44%) Jul 06, 2020 39.18 39.47 38.95 39.42 201,053 +0.51(+1.30%) Jul 02, 2020 38.70 39.24 38.31 38.91 209,547 +0.50(+1.30%) 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.