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
)
60.35
+0.64 (+1.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 29, 2005
2.213
2.308
2.195
2.223
421,762
-0.00(-0.16%)
Jul 28, 2005
2.160
2.269
2.160
2.227
730,769
+0.11(+5.14%)
Jul 27, 2005
2.171
2.178
2.118
2.118
335,324
-0.05(-2.27%)
Jul 26, 2005
2.143
2.209
2.129
2.167
266,589
+0.02(+1.15%)
Jul 25, 2005
2.136
2.167
2.125
2.143
308,582
+0.01(+0.33%)
Jul 22, 2005
2.192
2.195
2.129
2.136
194,338
-0.04(-1.70%)
Jul 21, 2005
2.195
2.220
2.153
2.172
214,492
-0.04(-1.83%)
Jul 20, 2005
2.188
2.241
2.181
2.213
240,030
-0.03(-1.25%)
Jul 19, 2005
2.171
2.315
2.171
2.241
395,672
+0.09(+4.25%)
Jul 18, 2005
2.129
2.206
2.129
2.150
238,182
-0.01(-0.65%)
Jul 15, 2005
2.230
2.248
2.111
2.164
382,240
-0.03(-1.28%)
Jul 14, 2005
2.104
2.388
2.097
2.192
1,775,698
+0.08(+3.83%)
Jul 13, 2005
2.097
2.115
2.086
2.111
187,335
+0.01(+0.50%)
Jul 12, 2005
2.129
2.129
2.093
2.100
289,556
-0.04(-1.64%)
Jul 11, 2005
2.055
2.164
2.055
2.136
385,195
+0.05(+2.53%)
Jul 08, 2005
2.048
2.086
2.037
2.083
286,470
+0.03(+1.37%)
Jul 07, 2005
2.037
2.093
2.037
2.055
153,082
-0.00(-0.17%)
Jul 06, 2005
2.072
2.104
2.058
2.058
167,798
-0.04(-1.84%)
Jul 05, 2005
2.107
2.139
2.058
2.097
178,506
-0.01(-0.33%)
Jul 01, 2005
2.132
2.150
2.072
2.104
208,684
-0.02(-0.99%)
Jun 30, 2005
2.027
2.139
2.027
2.125
291,372
+0.04(+1.68%)
Jun 29, 2005
2.125
2.125
2.041
2.090
415,829
+0.01(+0.34%)
Jun 28, 2005
2.041
2.122
2.023
2.083
374,225
+0.04(+1.89%)
Jun 27, 2005
2.086
2.139
2.044
2.044
465,554
-0.05(-2.18%)
Jun 24, 2005
2.044
2.107
2.037
2.090
2,775,577
+0.03(+1.54%)
Jun 23, 2005
2.111
2.125
2.051
2.058
555,616
-0.06(-2.82%)
Jun 22, 2005
2.157
2.160
2.090
2.118
406,200
-0.01(-0.50%)
Jun 21, 2005
2.107
2.153
2.083
2.129
434,183
+0.01(+0.50%)
Jun 20, 2005
2.237
2.237
2.111
2.118
404,196
-0.11(-4.74%)
Jun 17, 2005
2.079
2.259
2.034
2.223
1,531,492
+0.18(+8.58%)
Jun 16, 2005
2.037
2.055
1.985
2.048
418,565
+0.03(+1.39%)
Jun 15, 2005
1.981
2.097
1.949
2.020
621,513
+0.04(+1.95%)
Jun 14, 2005
2.027
2.027
1.965
1.981
397,024
+0.00(+0.00%)
Jun 13, 2005
2.030
2.072
1.953
1.981
644,334
-0.02(-1.05%)
Jun 10, 2005
1.985
2.037
1.981
2.002
677,046
+0.02(+0.88%)
Jun 09, 2005
2.013
2.020
1.970
1.985
716,608
-0.02(-1.05%)
Jun 08, 2005
2.020
2.065
1.995
2.006
577,780
-0.02(-1.21%)
Jun 07, 2005
1.967
2.097
1.967
2.030
1,133,078
+0.06(+3.03%)
Jun 06, 2005
2.115
2.129
1.970
1.970
836,905
-0.14(-6.50%)
Jun 03, 2005
2.192
2.192
2.093
2.107
477,711
-0.08(-3.54%)
Jun 02, 2005
2.164
2.234
2.164
2.185
229,328
-0.03(-1.27%)
Jun 01, 2005
2.237
2.301
2.055
2.213
438,690
-0.07(-2.93%)
May 31, 2005
2.403
2.424
2.252
2.280
530,340
-0.09(-3.99%)
May 27, 2005
2.346
2.487
2.252
2.374
942,132
+0.06(+2.42%)
May 26, 2005
2.146
2.413
2.093
2.318
1,917,703
+0.20(+9.63%)
May 25, 2005
2.020
2.160
2.009
2.115
1,213,152
+0.09(+4.70%)
May 24, 2005
2.055
2.100
2.020
2.020
396,586
-0.07(-3.36%)
May 23, 2005
2.111
2.125
2.055
2.090
498,258
-0.04(-1.65%)
May 20, 2005
2.115
2.178
2.111
2.125
447,319
-0.05(-2.10%)
May 19, 2005
2.230
2.262
2.164
2.171
258,635
-0.06(-2.52%)
May 18, 2005
2.230
2.230
2.143
2.227
237,439
+0.02(+0.96%)
May 17, 2005
2.181
2.252
2.167
2.206
256,215
+0.01(+0.64%)
May 16, 2005
2.244
2.297
2.178
2.192
322,572
-0.07(-3.26%)
May 13, 2005
2.241
2.294
2.178
2.266
393,241
+0.09(+4.03%)
May 12, 2005
2.332
2.346
2.164
2.178
398,638
-0.11(-4.62%)
May 11, 2005
2.332
2.336
2.255
2.283
274,444
-0.07(-2.84%)
May 10, 2005
2.403
2.403
2.322
2.350
436,131
-0.04(-1.76%)
May 09, 2005
2.343
2.420
2.273
2.392
377,357
+0.03(+1.34%)
May 06, 2005
2.353
2.388
2.353
2.360
268,892
+0.00(+0.00%)
May 05, 2005
2.385
2.385
2.346
2.360
752,822
-0.01(-0.44%)
May 04, 2005
2.357
2.378
2.339
2.371
654,839
+0.00(+0.00%)
May 03, 2005
2.399
2.399
2.346
2.371
583,522
-0.01(-0.59%)
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
.