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 ) 58.18 -0.11 (-0.19%) Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%) 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%) Mar 01, 2016 46.02 46.30 44.49 45.48 932,154 +0.13(+0.28%) Feb 29, 2016 44.89 45.84 44.59 45.35 846,907 +0.80(+1.79%) Feb 26, 2016 46.20 46.69 44.38 44.55 916,975 -1.42(-3.09%) Feb 25, 2016 44.90 46.12 44.75 45.97 961,072 +1.27(+2.83%) Feb 24, 2016 43.31 44.71 42.70 44.71 941,565 +1.37(+3.16%) Feb 23, 2016 42.97 43.34 42.22 43.34 800,778 +0.30(+0.69%) Feb 22, 2016 42.35 43.65 42.18 43.04 1,078,473 +1.11(+2.65%) Feb 19, 2016 41.55 42.14 40.14 41.93 767,947 +0.27(+0.65%) Feb 18, 2016 41.67 42.52 41.63 41.66 920,287 -0.01(-0.02%) Feb 17, 2016 42.04 42.43 40.94 41.67 709,288 +0.39(+0.95%) Feb 16, 2016 40.23 41.39 39.91 41.27 719,835 +1.42(+3.56%) Feb 12, 2016 40.29 39.86 39.86 39.86 663,710 -0.43(-1.08%) Feb 11, 2016 40.51 40.91 39.52 40.29 1,123,481 -0.92(-2.23%) Feb 10, 2016 41.67 42.57 40.58 41.21 1,404,721 -0.05(-0.12%) Feb 09, 2016 40.55 41.92 40.18 41.26 662,935 +0.36(+0.87%) Feb 08, 2016 39.30 41.15 38.74 40.90 653,326 +1.38(+3.50%) Feb 05, 2016 41.29 41.45 39.41 39.52 589,935 -1.58(-3.85%) Feb 04, 2016 41.26 42.35 40.61 41.10 553,416 -0.57(-1.37%) Feb 03, 2016 41.63 42.12 40.89 41.67 569,947 +0.43(+1.05%) Feb 02, 2016 41.28 41.72 40.58 41.23 516,142 -0.14(-0.35%) 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.