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
)
58.11
UNCHANGED
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 (%)
Sep 28, 2007
8.493
9.002
8.258
8.865
1,573,246
+0.43(+5.08%)
Sep 27, 2007
8.528
8.553
8.430
8.437
679,998
+0.02(+0.25%)
Sep 26, 2007
8.672
8.837
8.321
8.416
1,511,782
-0.17(-1.92%)
Sep 25, 2007
8.254
8.584
8.254
8.581
1,071,933
+0.33(+3.96%)
Sep 24, 2007
8.149
8.465
8.079
8.254
887,436
+0.19(+2.31%)
Sep 21, 2007
7.900
8.258
7.864
8.068
1,715,533
+0.24(+3.10%)
Sep 20, 2007
7.246
7.896
7.246
7.826
1,113,485
+0.57(+7.79%)
Sep 19, 2007
7.745
8.040
7.007
7.260
2,321,552
-0.40(-5.18%)
Sep 18, 2007
7.432
7.773
7.359
7.657
808,557
+0.28(+3.81%)
Sep 17, 2007
7.538
7.538
7.327
7.376
411,877
-0.12(-1.55%)
Sep 14, 2007
7.394
7.587
7.260
7.492
508,626
-0.01(-0.09%)
Sep 13, 2007
7.692
7.727
7.394
7.499
638,449
-0.15(-2.02%)
Sep 12, 2007
7.464
7.815
7.411
7.654
821,699
+0.19(+2.59%)
Sep 11, 2007
7.278
7.622
7.144
7.460
1,126,276
+0.22(+3.06%)
Sep 10, 2007
7.074
7.264
7.000
7.239
757,374
+0.15(+2.13%)
Sep 07, 2007
7.095
7.148
6.881
7.088
852,398
-0.22(-3.03%)
Sep 06, 2007
7.292
7.411
7.176
7.309
754,151
+0.03(+0.39%)
Sep 05, 2007
7.021
7.359
6.958
7.281
1,161,177
+0.18(+2.47%)
Sep 04, 2007
6.958
7.260
6.884
7.106
1,291,698
+0.15(+2.22%)
Aug 31, 2007
6.849
6.990
6.744
6.951
466,744
+0.14(+2.01%)
Aug 30, 2007
6.740
6.867
6.607
6.814
714,188
+0.12(+1.73%)
Aug 29, 2007
6.414
6.751
6.396
6.698
982,608
+0.31(+4.84%)
Aug 28, 2007
6.674
6.684
6.333
6.389
953,663
-0.34(-5.11%)
Aug 27, 2007
6.923
6.927
6.596
6.733
818,100
-0.14(-2.09%)
Aug 24, 2007
6.832
6.983
6.667
6.877
1,141,846
-0.04(-0.56%)
Aug 23, 2007
6.488
6.948
6.414
6.916
1,666,815
+0.50(+7.83%)
Aug 22, 2007
6.182
6.523
6.027
6.414
1,348,399
+0.32(+5.18%)
Aug 21, 2007
5.613
6.210
5.613
6.098
1,128,078
+0.35(+6.18%)
Aug 20, 2007
5.532
5.782
5.357
5.743
990,930
+0.27(+4.94%)
Aug 17, 2007
5.796
5.999
5.451
5.472
1,123,665
-0.04(-0.76%)
Aug 16, 2007
5.501
5.718
5.128
5.515
1,814,486
-0.05(-0.82%)
Aug 15, 2007
5.866
6.056
5.441
5.560
1,226,653
-0.34(-5.72%)
Aug 14, 2007
5.827
5.964
5.627
5.897
1,447,070
+0.14(+2.44%)
Aug 13, 2007
5.613
6.136
5.613
5.757
1,685,224
+0.25(+4.46%)
Aug 10, 2007
5.118
5.648
4.875
5.511
2,596,877
+0.39(+7.61%)
Aug 09, 2007
6.164
6.171
5.093
5.121
4,118,302
-1.22(-19.22%)
Aug 08, 2007
7.401
7.415
6.147
6.340
3,718,564
-0.92(-12.63%)
Aug 07, 2007
7.102
7.401
6.927
7.257
1,938,902
+0.14(+1.92%)
Aug 06, 2007
6.709
7.201
6.512
7.120
1,863,400
+0.45(+6.80%)
Aug 03, 2007
6.663
6.797
6.473
6.667
1,392,666
+0.15(+2.32%)
Aug 02, 2007
6.516
6.656
6.396
6.516
1,152,181
+0.14(+2.20%)
Aug 01, 2007
6.322
6.400
6.024
6.375
2,479,324
-0.00(-0.06%)
Jul 31, 2007
6.776
6.927
6.361
6.379
1,340,080
-0.32(-4.82%)
Jul 30, 2007
6.656
6.811
6.463
6.702
1,285,725
+0.01(+0.16%)
Jul 27, 2007
6.832
7.004
6.674
6.691
1,269,050
-0.15(-2.21%)
Jul 26, 2007
6.958
7.025
6.509
6.842
1,628,790
-0.24(-3.33%)
Jul 25, 2007
7.429
7.429
6.688
7.078
2,905,687
+0.02(+0.30%)
Jul 24, 2007
7.882
7.882
6.909
7.057
3,649,490
-0.91(-11.42%)
Jul 23, 2007
7.555
7.984
7.169
7.966
4,300,179
+0.87(+12.28%)
Jul 20, 2007
7.021
7.130
6.752
7.095
1,437,407
+0.06(+0.85%)
Jul 19, 2007
6.705
7.130
6.705
7.035
1,174,410
+0.34(+5.14%)
Jul 18, 2007
7.025
7.151
6.368
6.691
1,750,186
-0.38(-5.36%)
Jul 17, 2007
6.888
7.127
6.853
7.071
773,687
+0.18(+2.65%)
Jul 16, 2007
7.162
7.183
6.807
6.888
1,223,455
-0.22(-3.11%)
Jul 13, 2007
7.046
7.123
7.018
7.109
1,302,360
+0.09(+1.35%)
Jul 12, 2007
6.825
7.067
6.779
7.014
1,121,103
+0.27(+4.06%)
Jul 11, 2007
6.674
6.881
6.568
6.740
1,624,119
+0.08(+1.16%)
Jul 10, 2007
6.639
6.674
6.481
6.663
882,983
+0.03(+0.42%)
Jul 09, 2007
6.586
6.674
6.537
6.635
979,010
+0.12(+1.78%)
Jul 06, 2007
6.512
6.674
6.379
6.519
1,163,347
+0.08(+1.25%)
Jul 05, 2007
6.344
6.656
6.326
6.438
2,036,819
+0.20(+3.15%)
Jul 03, 2007
6.041
6.242
5.999
6.242
980,806
+0.25(+4.10%)
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
.