Cal-Maine Foods IN (NQ: CALM )

87.78 -1.22 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 2.508 2.574 2.479 2.552 287,744 +0.04(+1.60%)
May 30, 2006 2.472 2.537 2.446 2.512 137,892 +0.02(+0.88%)
May 26, 2006 2.486 2.515 2.472 2.490 225,422 +0.02(+0.89%)
May 25, 2006 2.519 2.541 2.468 2.468 215,125 -0.05(-1.88%)
May 24, 2006 2.531 2.541 2.479 2.515 145,822 +0.00(+0.14%)
May 23, 2006 2.519 2.570 2.501 2.512 87,299 -0.01(-0.43%)
May 22, 2006 2.552 2.614 2.490 2.523 135,138 -0.04(-1.42%)
May 19, 2006 2.618 2.625 2.552 2.559 128,283 -0.06(-2.23%)
May 18, 2006 2.519 2.621 2.497 2.618 223,864 +0.08(+3.16%)
May 17, 2006 2.570 2.592 2.388 2.537 384,735 -0.04(-1.42%)
May 16, 2006 2.618 2.618 2.567 2.574 76,415 -0.03(-1.26%)
May 15, 2006 2.515 2.632 2.515 2.607 125,971 +0.03(+1.27%)
May 12, 2006 2.661 2.661 2.570 2.574 198,892 -0.08(-3.16%)
May 11, 2006 2.734 2.734 2.639 2.658 282,439 -0.05(-1.75%)
May 10, 2006 2.705 2.731 2.643 2.705 339,522 +0.04(+1.64%)
May 09, 2006 2.618 2.698 2.618 2.661 299,213 +0.03(+1.25%)
May 08, 2006 2.621 2.669 2.610 2.628 148,872 -0.00(-0.14%)
May 05, 2006 2.607 2.650 2.556 2.632 253,675 +0.02(+0.70%)
May 04, 2006 2.596 2.643 2.577 2.614 104,783 -0.02(-0.69%)
May 03, 2006 2.643 2.658 2.559 2.632 207,897 -0.00(-0.14%)
May 02, 2006 2.632 2.683 2.621 2.636 116,049 -0.00(-0.14%)
May 01, 2006 2.665 2.727 2.610 2.639 143,962 -0.04(-1.36%)
Apr 28, 2006 2.669 2.723 2.614 2.676 122,888 -0.00(-0.14%)
Apr 27, 2006 2.709 2.822 2.534 2.680 602,738 -0.04(-1.34%)
Apr 26, 2006 2.588 2.807 2.545 2.716 542,553 +0.14(+5.37%)
Apr 25, 2006 2.632 2.636 2.563 2.577 141,337 -0.04(-1.67%)
Apr 24, 2006 2.563 2.658 2.515 2.621 230,996 +0.07(+2.71%)
Apr 21, 2006 2.519 2.643 2.486 2.552 349,536 +0.02(+0.86%)
Apr 20, 2006 2.519 2.552 2.497 2.530 104,548 -0.00(-0.14%)
Apr 19, 2006 2.508 2.548 2.485 2.534 252,101 +0.02(+0.72%)
Apr 18, 2006 2.497 2.537 2.468 2.515 275,804 +0.00(+0.00%)
Apr 17, 2006 2.537 2.552 2.483 2.515 270,825 -0.03(-1.29%)
Apr 13, 2006 2.563 2.563 2.472 2.548 168,463 +0.01(+0.43%)
Apr 12, 2006 2.523 2.559 2.490 2.537 237,716 +0.01(+0.58%)
Apr 11, 2006 2.515 2.545 2.479 2.523 533,484 -0.01(-0.43%)
Apr 10, 2006 2.687 2.705 2.479 2.534 1,043,807 -0.17(-6.46%)
Apr 07, 2006 2.738 2.767 2.694 2.709 170,238 -0.02(-0.67%)
Apr 06, 2006 2.774 2.803 2.727 2.727 380,524 -0.03(-1.19%)
Apr 05, 2006 2.705 2.822 2.665 2.760 672,715 -0.05(-1.94%)
Apr 04, 2006 2.709 2.825 2.647 2.814 634,124 +0.13(+4.75%)
Apr 03, 2006 2.676 2.698 2.621 2.687 347,753 +0.04(+1.38%)
Mar 31, 2006 2.734 2.734 2.603 2.650 538,866 -0.08(-3.07%)
Mar 30, 2006 2.763 2.789 2.680 2.734 747,395 -0.03(-1.06%)
Mar 29, 2006 2.782 2.785 2.723 2.763 1,391,270 -0.02(-0.66%)
Mar 28, 2006 2.880 2.880 2.723 2.782 2,087,280 -0.09(-3.05%)
Mar 27, 2006 2.643 2.869 2.523 2.869 5,240,205 +0.57(+24.72%)
Mar 24, 2006 2.351 2.351 2.300 2.300 203,648 -0.06(-2.47%)
Mar 23, 2006 2.333 2.359 2.330 2.359 199,418 +0.01(+0.47%)
Mar 22, 2006 2.355 2.362 2.311 2.348 162,387 +0.00(+0.18%)
Mar 21, 2006 2.304 2.351 2.279 2.344 425,636 +0.04(+1.56%)
Mar 20, 2006 2.249 2.355 2.231 2.308 250,134 +0.05(+2.10%)
Mar 17, 2006 2.220 2.279 2.220 2.260 83,775 +0.03(+1.31%)
Mar 16, 2006 2.242 2.253 2.224 2.231 104,997 -0.02(-0.97%)
Mar 15, 2006 2.275 2.279 2.224 2.253 76,881 -0.01(-0.32%)
Mar 14, 2006 2.206 2.275 2.206 2.260 471,368 +0.05(+2.14%)
Mar 13, 2006 2.217 2.246 2.206 2.213 119,999 -0.01(-0.65%)
Mar 10, 2006 2.231 2.246 2.206 2.227 90,939 -0.01(-0.65%)
Mar 09, 2006 2.246 2.279 2.238 2.242 80,387 -0.01(-0.65%)
Mar 08, 2006 2.246 2.286 2.242 2.257 68,079 +0.00(+0.00%)
Mar 07, 2006 2.257 2.297 2.198 2.257 182,003 +0.00(+0.16%)
Mar 06, 2006 2.249 2.300 2.213 2.253 67,034 -0.01(-0.32%)
Mar 03, 2006 2.238 2.260 2.224 2.260 131,569 +0.00(+0.00%)
Mar 02, 2006 2.319 2.322 2.217 2.260 99,558 -0.05(-2.36%)
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.