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 (%)
Feb 29, 2008
12.17
12.38
11.94
12.12
2,584,116
-0.23(-1.85%)
Feb 28, 2008
12.36
12.49
12.07
12.35
1,025,942
+0.19(+1.53%)
Feb 27, 2008
12.59
12.61
12.12
12.16
1,291,729
-0.38(-3.00%)
Feb 26, 2008
12.29
12.55
12.14
12.54
2,053,588
+0.42(+3.45%)
Feb 25, 2008
11.85
12.22
11.56
12.12
2,586,488
+0.58(+5.02%)
Feb 22, 2008
11.70
11.73
10.84
11.54
1,908,220
-0.19(-1.62%)
Feb 21, 2008
11.77
12.15
11.42
11.73
2,668,174
+0.15(+1.34%)
Feb 20, 2008
10.57
11.59
10.45
11.57
3,511,909
+0.95(+8.93%)
Feb 19, 2008
10.50
10.70
10.33
10.63
1,587,054
+0.47(+4.60%)
Feb 18, 2008
10.12
10.20
9.954
10.16
994,511
+0.00(+0.00%)
Feb 15, 2008
10.12
10.20
9.954
10.16
994,511
-0.03(-0.28%)
Feb 14, 2008
10.64
10.64
10.17
10.19
834,812
-0.28(-2.72%)
Feb 13, 2008
10.33
10.55
10.01
10.47
1,188,884
+0.49(+4.89%)
Feb 12, 2008
10.64
10.64
9.884
9.982
1,351,453
-0.55(-5.20%)
Feb 11, 2008
10.48
10.63
10.27
10.53
842,419
+0.09(+0.84%)
Feb 08, 2008
10.19
10.54
10.10
10.44
953,839
+0.22(+2.13%)
Feb 07, 2008
10.17
10.32
9.835
10.22
1,420,371
-0.20(-1.95%)
Feb 06, 2008
10.01
10.56
9.975
10.43
1,093,914
+0.29(+2.84%)
Feb 05, 2008
10.63
10.63
9.965
10.14
1,243,305
-0.46(-4.37%)
Feb 04, 2008
11.11
11.15
10.50
10.60
2,665,170
-0.39(-3.58%)
Feb 01, 2008
10.35
11.04
9.733
11.00
4,005,134
+0.87(+8.60%)
Jan 31, 2008
9.828
10.31
9.427
10.13
1,424,445
+0.46(+4.80%)
Jan 30, 2008
9.543
10.01
9.487
9.663
1,503,964
+0.18(+1.93%)
Jan 29, 2008
9.586
9.670
9.420
9.480
1,364,319
+0.06(+0.63%)
Jan 28, 2008
9.136
9.624
9.115
9.420
1,584,440
+0.33(+3.63%)
Jan 25, 2008
9.199
9.308
8.981
9.090
2,022,077
+0.17(+1.85%)
Jan 24, 2008
8.518
9.038
8.518
8.925
1,359,787
+0.50(+5.92%)
Jan 23, 2008
8.044
8.472
7.977
8.426
1,360,450
+0.25(+3.01%)
Jan 22, 2008
7.724
8.265
7.439
8.181
1,316,233
-0.24(-2.84%)
Jan 21, 2008
8.230
8.500
8.023
8.419
1,849,623
+0.00(+0.00%)
Jan 18, 2008
8.230
8.500
8.023
8.419
1,849,623
+0.45(+5.59%)
Jan 17, 2008
7.847
8.008
7.727
7.973
1,354,312
+0.12(+1.48%)
Jan 16, 2008
7.569
7.896
7.288
7.857
1,683,279
+0.29(+3.81%)
Jan 15, 2008
7.991
8.040
7.313
7.569
2,044,788
-0.57(-6.99%)
Jan 14, 2008
7.991
8.247
7.991
8.138
1,116,884
+0.20(+2.52%)
Jan 11, 2008
8.114
8.254
7.910
7.938
856,381
-0.27(-3.25%)
Jan 10, 2008
7.991
8.293
7.942
8.205
1,053,575
+0.07(+0.82%)
Jan 09, 2008
8.082
8.261
7.924
8.138
1,709,264
+0.02(+0.30%)
Jan 08, 2008
8.391
8.430
8.089
8.114
1,282,496
-0.20(-2.41%)
Jan 07, 2008
8.613
8.721
8.214
8.314
2,150,790
-0.24(-2.83%)
Jan 04, 2008
8.950
8.950
8.507
8.556
2,254,349
-0.44(-4.88%)
Jan 03, 2008
9.052
9.522
8.813
8.995
3,270,737
-0.13(-1.46%)
Jan 02, 2008
9.473
9.508
8.929
9.129
3,961,318
-0.19(-2.04%)
Jan 01, 2008
9.835
9.958
9.308
9.319
3,030,377
+0.00(+0.00%)
Dec 31, 2007
9.835
9.958
9.308
9.319
3,028,384
-0.28(-2.89%)
Dec 28, 2007
10.52
11.05
9.487
9.596
12,682,453
+0.52(+5.69%)
Dec 27, 2007
9.203
9.217
8.827
9.080
721,117
-0.11(-1.22%)
Dec 26, 2007
9.062
9.213
8.802
9.192
921,802
+0.11(+1.20%)
Dec 24, 2007
9.210
9.217
8.827
9.083
582,210
+0.15(+1.69%)
Dec 21, 2007
8.897
9.298
8.834
8.932
1,444,895
+0.15(+1.76%)
Dec 20, 2007
8.781
8.781
8.521
8.778
751,874
+0.07(+0.81%)
Dec 19, 2007
8.247
8.774
8.247
8.707
724,528
+0.40(+4.86%)
Dec 18, 2007
8.486
8.493
7.935
8.303
1,174,592
-0.02(-0.25%)
Dec 17, 2007
8.430
8.451
8.265
8.325
739,623
-0.22(-2.63%)
Dec 14, 2007
8.781
8.904
8.521
8.549
683,141
-0.37(-4.14%)
Dec 13, 2007
8.978
9.013
8.729
8.918
583,138
-0.16(-1.78%)
Dec 12, 2007
9.090
9.199
8.915
9.080
1,166,854
+0.28(+3.15%)
Dec 11, 2007
9.259
9.259
8.778
8.802
983,644
-0.35(-3.84%)
Dec 10, 2007
9.308
9.480
8.974
9.154
771,350
-0.11(-1.14%)
Dec 07, 2007
9.357
9.445
9.150
9.259
961,950
-0.05(-0.53%)
Dec 06, 2007
8.686
9.368
8.686
9.308
1,912,214
+0.62(+7.16%)
Dec 05, 2007
8.774
8.781
8.497
8.686
853,534
+0.05(+0.53%)
Dec 04, 2007
8.430
8.739
8.430
8.641
693,100
+0.21(+2.50%)
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
.