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
)
57.48
+0.68 (+1.20%)
Streaming Delayed Price
Updated: 3:12 PM EDT, May 6, 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 (%)
Apr 30, 2009
9.322
9.568
9.259
9.298
1,012,929
-0.02(-0.26%)
Apr 29, 2009
9.364
9.399
9.185
9.322
1,113,519
-0.04(-0.41%)
Apr 28, 2009
9.687
9.723
9.354
9.361
995,542
-0.15(-1.62%)
Apr 27, 2009
9.670
9.705
9.347
9.515
1,278,502
-0.23(-2.38%)
Apr 24, 2009
9.723
9.821
9.642
9.747
1,276,606
+0.26(+2.74%)
Apr 23, 2009
9.350
9.561
9.227
9.487
961,390
+0.24(+2.58%)
Apr 22, 2009
9.220
9.403
9.197
9.248
796,890
-0.06(-0.60%)
Apr 21, 2009
9.009
9.312
8.974
9.305
732,736
+0.31(+3.44%)
Apr 20, 2009
8.974
9.066
8.887
8.995
1,124,064
+0.03(+0.31%)
Apr 17, 2009
8.925
9.227
8.873
8.967
896,068
+0.06(+0.71%)
Apr 16, 2009
8.743
8.953
8.623
8.904
776,728
+0.27(+3.17%)
Apr 15, 2009
8.486
8.746
8.433
8.630
563,998
+0.15(+1.78%)
Apr 14, 2009
8.592
8.665
8.433
8.479
722,379
-0.13(-1.51%)
Apr 13, 2009
8.627
8.765
8.527
8.609
713,470
-0.11(-1.25%)
Apr 09, 2009
8.349
8.732
8.254
8.718
976,311
+0.52(+6.34%)
Apr 08, 2009
8.079
8.251
8.019
8.198
442,599
+0.18(+2.23%)
Apr 07, 2009
8.219
8.254
7.994
8.019
873,557
-0.24(-2.93%)
Apr 06, 2009
8.525
8.525
8.107
8.261
663,494
-0.32(-3.76%)
Apr 03, 2009
8.553
8.641
8.275
8.584
471,852
+0.01(+0.12%)
Apr 02, 2009
7.875
8.697
7.871
8.574
1,013,843
+0.82(+10.55%)
Apr 01, 2009
7.798
7.798
7.587
7.756
809,340
-0.11(-1.38%)
Mar 31, 2009
7.896
8.061
7.696
7.864
1,019,041
+0.00(+0.04%)
Mar 30, 2009
7.770
8.093
7.552
7.861
1,271,165
-0.47(-5.61%)
Mar 26, 2009
8.282
8.356
8.114
8.328
574,028
+0.12(+1.45%)
Mar 25, 2009
8.423
8.430
7.977
8.209
409,653
+0.05(+0.65%)
Mar 24, 2009
8.254
8.412
8.138
8.156
512,843
-0.14(-1.74%)
Mar 23, 2009
8.003
8.300
7.840
8.300
543,086
+0.52(+6.63%)
Mar 20, 2009
8.191
8.191
7.727
7.784
482,235
-0.28(-3.53%)
Mar 19, 2009
8.082
8.191
7.994
8.068
398,052
+0.08(+0.97%)
Mar 18, 2009
7.794
8.167
7.724
7.991
659,674
+0.20(+2.62%)
Mar 17, 2009
7.397
7.791
7.352
7.787
806,342
+0.38(+5.12%)
Mar 16, 2009
7.394
7.598
7.380
7.408
565,387
+0.14(+1.93%)
Mar 13, 2009
7.113
7.478
7.113
7.267
911,542
+0.24(+3.35%)
Mar 12, 2009
6.354
7.078
6.280
7.032
867,040
+0.69(+10.91%)
Mar 11, 2009
6.389
6.561
6.322
6.340
905,574
-0.01(-0.11%)
Mar 10, 2009
6.192
6.491
6.182
6.347
678,808
+0.29(+4.75%)
Mar 09, 2009
6.428
6.498
5.975
6.059
977,506
-0.44(-6.81%)
Mar 06, 2009
6.586
6.698
6.344
6.502
720,992
-0.07(-1.02%)
Mar 05, 2009
7.165
7.211
6.554
6.568
845,930
-0.64(-8.82%)
Mar 04, 2009
7.211
7.334
7.183
7.204
532,860
+0.01(+0.20%)
Mar 02, 2009
7.749
7.812
7.137
7.190
805,212
-0.64(-8.12%)
Feb 27, 2009
7.727
7.952
7.727
7.826
733,385
+0.04(+0.45%)
Feb 26, 2009
7.910
7.984
7.777
7.791
472,954
-0.09(-1.11%)
Feb 25, 2009
7.935
7.987
7.812
7.878
579,736
-0.12(-1.49%)
Feb 24, 2009
7.980
8.253
7.731
7.998
665,146
+0.03(+0.40%)
Feb 23, 2009
8.289
8.370
7.931
7.966
711,153
-0.26(-3.12%)
Feb 20, 2009
8.114
8.655
8.114
8.223
1,113,909
-0.17(-1.97%)
Feb 19, 2009
8.363
8.472
8.216
8.388
600,254
+0.05(+0.55%)
Feb 18, 2009
8.128
8.384
7.893
8.342
838,229
+0.37(+4.67%)
Feb 17, 2009
8.258
8.303
7.828
7.970
784,577
-0.37(-4.38%)
Feb 13, 2009
8.746
8.746
8.293
8.335
674,965
-0.44(-5.04%)
Feb 12, 2009
8.644
8.816
8.641
8.778
434,875
-0.01(-0.08%)
Feb 11, 2009
8.922
8.960
8.693
8.785
677,120
-0.08(-0.95%)
Feb 10, 2009
9.248
9.294
8.806
8.869
423,931
-0.37(-3.99%)
Feb 09, 2009
9.347
9.427
9.118
9.238
349,869
-0.17(-1.79%)
Feb 06, 2009
9.262
9.463
9.161
9.406
431,151
+0.17(+1.79%)
Feb 05, 2009
9.185
9.287
9.048
9.241
527,371
+0.03(+0.30%)
Feb 04, 2009
9.361
9.564
8.999
9.213
761,320
-0.20(-2.13%)
Feb 03, 2009
9.396
9.586
9.196
9.413
592,718
+0.02(+0.19%)
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
.