Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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 (%)
Jun 30, 2009
8.851
8.978
8.746
8.767
1,057,385
-0.08(-0.87%)
Jun 29, 2009
8.925
9.062
8.816
8.844
638,318
-0.05(-0.51%)
Jun 26, 2009
8.939
8.950
8.799
8.890
1,095,187
-0.02(-0.28%)
Jun 25, 2009
8.869
8.953
8.690
8.915
857,531
+0.17(+1.93%)
Jun 24, 2009
8.693
9.027
8.693
8.746
1,264,002
+0.23(+2.72%)
Jun 23, 2009
8.504
8.690
8.402
8.514
1,310,608
-0.02(-0.29%)
Jun 22, 2009
8.746
8.774
8.430
8.539
1,155,113
-0.22(-2.49%)
Jun 19, 2009
8.760
8.799
8.648
8.757
997,512
+0.11(+1.30%)
Jun 18, 2009
8.592
8.771
8.469
8.644
1,000,960
+0.12(+1.44%)
Jun 17, 2009
8.532
8.732
8.465
8.521
1,209,963
+0.06(+0.71%)
Jun 16, 2009
8.620
8.729
8.451
8.462
1,521,519
-0.01(-0.17%)
Jun 15, 2009
8.282
8.641
8.079
8.476
3,260,480
+0.43(+5.37%)
Jun 12, 2009
8.107
8.110
7.994
8.044
353,787
-0.04(-0.43%)
Jun 11, 2009
8.212
8.251
8.044
8.079
735,839
-0.08(-0.95%)
Jun 10, 2009
8.609
8.641
8.061
8.156
1,297,144
-0.45(-5.22%)
Jun 09, 2009
8.721
8.851
8.584
8.606
654,410
-0.13(-1.49%)
Jun 08, 2009
8.753
8.876
8.700
8.736
310,769
-0.14(-1.58%)
Jun 05, 2009
8.978
8.981
8.823
8.876
582,284
+0.06(+0.72%)
Jun 04, 2009
8.753
8.873
8.521
8.813
992,843
+0.12(+1.37%)
Jun 03, 2009
9.083
9.083
8.634
8.693
1,084,402
-0.40(-4.40%)
Jun 02, 2009
8.714
9.157
8.714
9.094
1,207,749
+0.18(+2.05%)
Jun 01, 2009
8.757
8.946
8.563
8.911
1,002,435
+0.35(+4.10%)
May 29, 2009
8.289
8.602
8.216
8.560
1,407,354
+0.41(+5.00%)
May 28, 2009
7.914
8.159
7.784
8.152
1,310,380
+0.21(+2.61%)
May 27, 2009
7.640
8.054
7.640
7.945
1,819,152
+0.30(+3.86%)
May 26, 2009
7.060
7.682
7.053
7.650
2,203,223
+0.43(+5.93%)
May 22, 2009
7.394
7.478
7.176
7.222
895,445
-0.11(-1.44%)
May 21, 2009
7.734
7.770
7.246
7.327
1,306,775
-0.46(-5.95%)
May 20, 2009
7.868
7.942
7.717
7.791
1,418,298
+0.05(+0.68%)
May 19, 2009
7.808
7.925
7.619
7.738
1,383,747
-0.12(-1.48%)
May 18, 2009
7.829
7.914
7.605
7.854
1,526,014
+0.03(+0.40%)
May 15, 2009
8.321
8.326
7.731
7.822
1,511,887
-0.59(-7.05%)
May 14, 2009
7.734
8.539
7.734
8.416
1,347,388
+0.61(+7.88%)
May 13, 2009
8.430
8.433
7.745
7.801
1,756,914
-0.69(-8.11%)
May 12, 2009
8.714
8.781
8.419
8.490
728,241
-0.21(-2.46%)
May 11, 2009
8.528
8.809
8.448
8.704
917,446
+0.09(+1.10%)
May 08, 2009
8.718
8.721
8.496
8.609
598,418
+0.00(+0.00%)
May 07, 2009
8.802
8.995
8.553
8.609
831,430
-0.15(-1.76%)
May 06, 2009
9.273
9.273
8.693
8.764
845,967
-0.42(-4.59%)
May 05, 2009
9.389
9.431
9.132
9.185
646,540
-0.19(-1.99%)
May 04, 2009
9.378
9.389
9.217
9.371
537,335
+0.13(+1.41%)
May 01, 2009
9.308
9.406
9.132
9.241
803,751
-0.06(-0.60%)
Apr 30, 2009
9.322
9.568
9.259
9.298
1,012,929
-0.02(-0.26%)
Apr 29, 2009
9.364
9.399
9.185
9.322
1,113,519
-0.04(-0.41%)
Apr 28, 2009
9.687
9.723
9.354
9.361
995,542
-0.15(-1.62%)
Apr 27, 2009
9.670
9.705
9.347
9.515
1,278,502
-0.23(-2.38%)
Apr 24, 2009
9.723
9.821
9.642
9.747
1,276,606
+0.26(+2.74%)
Apr 23, 2009
9.350
9.561
9.227
9.487
961,390
+0.24(+2.58%)
Apr 22, 2009
9.220
9.403
9.197
9.248
796,890
-0.06(-0.60%)
Apr 21, 2009
9.009
9.312
8.974
9.305
732,736
+0.31(+3.44%)
Apr 20, 2009
8.974
9.066
8.887
8.995
1,124,064
+0.03(+0.31%)
Apr 17, 2009
8.925
9.227
8.873
8.967
896,068
+0.06(+0.71%)
Apr 16, 2009
8.743
8.953
8.623
8.904
776,728
+0.27(+3.17%)
Apr 15, 2009
8.486
8.746
8.433
8.630
563,998
+0.15(+1.78%)
Apr 14, 2009
8.592
8.665
8.433
8.479
722,379
-0.13(-1.51%)
Apr 13, 2009
8.627
8.765
8.527
8.609
713,470
-0.11(-1.25%)
Apr 09, 2009
8.349
8.732
8.254
8.718
976,311
+0.52(+6.34%)
Apr 08, 2009
8.079
8.251
8.019
8.198
442,599
+0.18(+2.23%)
Apr 07, 2009
8.219
8.254
7.994
8.019
873,557
-0.24(-2.93%)
Apr 06, 2009
8.525
8.525
8.107
8.261
663,494
-0.32(-3.76%)
Apr 03, 2009
8.553
8.641
8.275
8.584
471,852
+0.01(+0.12%)
Apr 02, 2009
7.875
8.697
7.871
8.574
1,013,843
+0.82(+10.55%)
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
.