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 (%)
Nov 30, 2004
4.584
4.724
4.577
4.646
535,804
-0.05(-1.14%)
Nov 29, 2004
4.773
4.889
4.654
4.700
641,712
+0.00(+0.00%)
Nov 26, 2004
4.521
4.795
4.521
4.700
613,242
+0.09(+2.06%)
Nov 24, 2004
4.594
4.689
4.535
4.605
602,139
-0.05(-0.98%)
Nov 23, 2004
4.742
4.795
4.514
4.651
1,268,335
-0.06(-1.19%)
Nov 22, 2004
4.773
4.773
4.594
4.707
907,052
+0.09(+1.90%)
Nov 19, 2004
4.710
4.917
4.601
4.619
1,546,202
-0.09(-1.94%)
Nov 18, 2004
4.760
5.076
4.619
4.710
3,283,722
+0.05(+1.05%)
Nov 17, 2004
4.320
5.072
4.320
4.661
6,039,043
+0.33(+7.71%)
Nov 16, 2004
4.429
4.514
4.299
4.327
973,671
-0.15(-3.37%)
Nov 15, 2004
4.615
4.619
4.426
4.478
1,312,464
-0.02(-0.39%)
Nov 12, 2004
4.805
4.872
4.436
4.496
3,603,440
-0.16(-3.40%)
Nov 11, 2004
4.180
4.819
4.134
4.654
9,202,623
+0.49(+11.72%)
Nov 10, 2004
4.236
4.236
4.039
4.166
1,305,631
+0.01(+0.25%)
Nov 09, 2004
4.096
4.299
3.895
4.155
4,063,514
+0.07(+1.72%)
Nov 08, 2004
3.576
4.180
3.512
4.085
4,903,377
+0.58(+16.42%)
Nov 05, 2004
3.600
3.600
3.495
3.509
841,286
-0.06(-1.67%)
Nov 04, 2004
3.530
3.611
3.519
3.569
1,739,513
+0.00(+0.10%)
Nov 03, 2004
3.692
3.737
3.562
3.565
708,901
-0.12(-3.24%)
Nov 02, 2004
3.516
3.706
3.512
3.685
1,555,882
+0.13(+3.76%)
Nov 01, 2004
3.534
3.635
3.530
3.551
519,576
-0.04(-0.98%)
Oct 29, 2004
3.646
3.646
3.530
3.586
706,339
-0.03(-0.78%)
Oct 28, 2004
3.576
3.642
3.565
3.614
549,185
+0.01(+0.39%)
Oct 27, 2004
3.555
3.635
3.481
3.600
852,959
+0.02(+0.49%)
Oct 26, 2004
3.776
3.776
3.512
3.583
1,709,904
-0.11(-3.04%)
Oct 25, 2004
3.727
3.829
3.639
3.695
579,363
-0.06(-1.50%)
Oct 22, 2004
3.843
3.881
3.713
3.751
667,904
-0.12(-3.09%)
Oct 21, 2004
4.004
4.004
3.829
3.871
822,211
-0.06(-1.61%)
Oct 20, 2004
3.945
3.976
3.758
3.934
1,230,755
+0.03(+0.81%)
Oct 19, 2004
3.755
3.952
3.706
3.902
1,977,237
+0.19(+5.11%)
Oct 18, 2004
3.653
3.723
3.625
3.713
665,911
+0.06(+1.73%)
Oct 15, 2004
3.646
3.727
3.625
3.649
437,013
-0.03(-0.86%)
Oct 14, 2004
3.667
3.815
3.628
3.681
1,026,341
-0.01(-0.19%)
Oct 13, 2004
3.755
3.755
3.611
3.688
836,731
+0.01(+0.38%)
Oct 12, 2004
3.569
3.724
3.562
3.674
667,335
+0.00(+0.00%)
Oct 11, 2004
3.748
3.779
3.572
3.674
1,191,751
-0.09(-2.43%)
Oct 08, 2004
3.772
3.829
3.734
3.765
761,570
-0.02(-0.65%)
Oct 07, 2004
3.811
3.864
3.772
3.790
788,617
-0.01(-0.28%)
Oct 06, 2004
3.885
3.952
3.783
3.800
419,077
-0.06(-1.46%)
Oct 05, 2004
3.860
3.923
3.769
3.857
986,198
-0.06(-1.61%)
Oct 04, 2004
3.783
3.930
3.779
3.920
710,894
+0.07(+1.73%)
Oct 01, 2004
3.881
3.923
3.702
3.853
702,638
+0.00(+0.00%)
Sep 30, 2004
3.867
3.930
3.793
3.853
612,673
-0.05(-1.35%)
Sep 29, 2004
3.811
3.916
3.793
3.906
1,916,596
+0.04(+1.00%)
Sep 28, 2004
3.867
3.976
3.656
3.867
1,602,857
+0.03(+0.73%)
Sep 27, 2004
3.895
3.987
3.741
3.839
3,579,810
-0.39(-9.29%)
Sep 24, 2004
4.078
4.359
4.078
4.233
1,877,877
+0.12(+2.90%)
Sep 23, 2004
4.022
4.190
4.022
4.113
913,600
+0.03(+0.69%)
Sep 22, 2004
4.240
4.285
4.039
4.085
2,110,476
-0.21(-4.98%)
Sep 21, 2004
4.250
4.370
4.222
4.299
804,845
-0.01(-0.33%)
Sep 20, 2004
4.380
4.380
4.215
4.313
1,096,946
-0.07(-1.68%)
Sep 17, 2004
4.352
4.471
4.282
4.387
1,393,603
+0.08(+1.96%)
Sep 16, 2004
4.303
4.313
4.215
4.303
1,084,420
+0.04(+0.82%)
Sep 15, 2004
4.355
4.528
4.215
4.268
3,509,204
-0.18(-3.95%)
Sep 14, 2004
4.057
4.503
4.057
4.443
8,248,311
+0.50(+12.64%)
Sep 13, 2004
3.751
3.952
3.716
3.945
2,004,853
+0.22(+6.04%)
Sep 10, 2004
3.755
3.755
3.671
3.720
602,039
-0.00(-0.09%)
Sep 09, 2004
3.765
3.765
3.688
3.723
626,623
-0.02(-0.47%)
Sep 08, 2004
3.776
3.864
3.692
3.741
1,018,369
-0.02(-0.47%)
Sep 07, 2004
3.709
3.941
3.695
3.758
1,691,683
+0.05(+1.23%)
Sep 03, 2004
3.776
3.790
3.709
3.713
413,952
-0.06(-1.58%)
Sep 02, 2004
3.741
3.808
3.653
3.772
905,344
+0.01(+0.37%)
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
.