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 (%)
Feb 28, 2007
4.443
4.566
4.394
4.524
707,070
+0.13(+3.04%)
Feb 27, 2007
4.763
4.779
4.215
4.391
1,560,961
-0.42(-8.76%)
Feb 26, 2007
4.907
4.974
4.784
4.812
394,875
-0.11(-2.14%)
Feb 23, 2007
5.002
5.058
4.886
4.917
355,823
-0.10(-2.03%)
Feb 22, 2007
5.009
5.090
4.956
5.019
516,994
+0.03(+0.56%)
Feb 21, 2007
5.026
5.054
4.935
4.991
608,135
-0.00(-0.07%)
Feb 20, 2007
4.882
5.076
4.830
4.995
1,176,457
+0.20(+4.18%)
Feb 16, 2007
4.914
4.984
4.759
4.795
860,959
-0.12(-2.43%)
Feb 15, 2007
4.935
4.974
4.851
4.914
706,490
-0.05(-0.92%)
Feb 14, 2007
4.917
5.051
4.889
4.960
841,437
+0.02(+0.36%)
Feb 13, 2007
4.970
5.072
4.879
4.942
1,239,176
+0.00(+0.00%)
Feb 12, 2007
4.696
4.967
4.686
4.942
1,893,196
+0.28(+6.03%)
Feb 09, 2007
4.587
4.773
4.566
4.661
929,614
+0.09(+1.92%)
Feb 08, 2007
4.542
4.707
4.514
4.573
779,293
+0.06(+1.32%)
Feb 07, 2007
4.485
4.668
4.478
4.514
1,056,257
+0.02(+0.39%)
Feb 06, 2007
4.422
4.496
4.391
4.496
611,571
+0.07(+1.51%)
Feb 05, 2007
4.303
4.489
4.268
4.429
1,060,630
+0.14(+3.36%)
Feb 02, 2007
3.969
4.306
3.969
4.285
1,099,466
+0.29(+7.30%)
Feb 01, 2007
4.015
4.029
3.871
3.994
580,055
-0.00(-0.09%)
Jan 31, 2007
4.039
4.127
3.952
3.997
476,925
-0.08(-2.07%)
Jan 30, 2007
3.945
4.169
3.881
4.082
755,629
+0.11(+2.74%)
Jan 29, 2007
4.004
4.011
3.959
3.973
296,434
-0.02(-0.62%)
Jan 26, 2007
4.022
4.053
3.934
3.997
303,922
-0.05(-1.30%)
Jan 25, 2007
4.057
4.106
3.969
4.050
381,804
+0.01(+0.17%)
Jan 24, 2007
4.029
4.113
3.962
4.043
662,999
+0.07(+1.86%)
Jan 23, 2007
3.976
4.039
3.916
3.969
489,366
-0.02(-0.44%)
Jan 22, 2007
3.864
4.015
3.864
3.987
569,677
+0.12(+3.09%)
Jan 19, 2007
3.815
3.874
3.716
3.867
666,877
+0.06(+1.57%)
Jan 18, 2007
3.916
3.966
3.776
3.808
931,675
-0.11(-2.78%)
Jan 17, 2007
3.825
4.004
3.811
3.916
1,350,275
+0.10(+2.67%)
Jan 16, 2007
3.569
3.825
3.544
3.815
1,396,302
+0.28(+8.06%)
Jan 12, 2007
3.165
3.565
3.165
3.530
1,441,945
+0.35(+11.17%)
Jan 11, 2007
3.179
3.182
3.165
3.175
147,656
+0.00(+0.11%)
Jan 10, 2007
3.130
3.189
3.102
3.172
369,835
+0.04(+1.35%)
Jan 09, 2007
3.112
3.140
3.073
3.130
218,782
+0.03(+0.91%)
Jan 08, 2007
3.137
3.151
3.087
3.102
229,151
-0.02(-0.79%)
Jan 05, 2007
3.161
3.161
3.056
3.126
187,676
-0.03(-0.88%)
Jan 04, 2007
2.982
3.158
2.915
3.154
342,963
+0.18(+6.01%)
Jan 03, 2007
3.217
3.231
2.915
2.975
635,235
-0.04(-1.28%)
Dec 29, 2006
3.024
3.038
2.950
3.014
163,710
-0.02(-0.69%)
Dec 28, 2006
3.038
3.070
3.007
3.035
273,015
-0.03(-1.03%)
Dec 27, 2006
2.972
3.066
2.954
3.066
169,555
-0.02(-0.80%)
Dec 26, 2006
3.140
3.140
3.066
3.091
265,678
+0.02(+0.57%)
Dec 22, 2006
2.912
3.073
2.912
3.073
534,528
+0.15(+5.29%)
Dec 21, 2006
2.961
2.968
2.915
2.919
88,037
-0.05(-1.77%)
Dec 20, 2006
2.975
2.986
2.908
2.972
100,533
+0.01(+0.24%)
Dec 19, 2006
2.954
2.989
2.898
2.965
151,440
-0.03(-0.94%)
Dec 18, 2006
3.077
3.102
2.972
2.993
208,533
-0.08(-2.74%)
Dec 15, 2006
2.979
3.112
2.979
3.077
233,854
+0.12(+3.91%)
Dec 14, 2006
2.901
3.017
2.884
2.961
282,381
+0.07(+2.43%)
Dec 13, 2006
2.817
2.891
2.817
2.891
127,590
+0.07(+2.62%)
Dec 12, 2006
2.859
2.859
2.810
2.817
48,179
-0.04(-1.35%)
Dec 11, 2006
2.845
2.866
2.810
2.856
156,988
+0.01(+0.25%)
Dec 08, 2006
2.821
2.891
2.799
2.849
74,525
+0.05(+1.63%)
Dec 07, 2006
2.778
2.838
2.778
2.803
156,009
+0.01(+0.25%)
Dec 06, 2006
2.810
2.828
2.778
2.796
51,174
-0.02(-0.62%)
Dec 05, 2006
2.863
2.870
2.792
2.813
75,083
-0.06(-2.08%)
Dec 04, 2006
2.785
2.912
2.781
2.873
63,960
+0.08(+2.76%)
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
.