Cal-Maine Foods, Inc. (NQ: CALM)
78.42 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 51.51 51.99 49.90 50.73 0 -0.84(-1.63%)
Oct 30, 2013 52.22 52.30 51.35 51.57 39,847 -0.61(-1.17%)
Oct 29, 2013 52.31 52.49 52.04 52.18 0 -0.20(-0.38%)
Oct 28, 2013 52.75 52.91 51.78 52.38 0 -0.37(-0.70%)
Oct 25, 2013 52.10 52.75 51.64 52.75 0 +0.78(+1.50%)
Oct 24, 2013 51.78 52.05 51.00 51.97 68,672 +0.34(+0.66%)
Oct 23, 2013 51.46 51.87 51.01 51.63 0 -0.15(-0.29%)
Oct 22, 2013 51.75 52.09 51.43 51.78 60,697 +0.29(+0.56%)
Oct 21, 2013 51.75 51.75 51.18 51.49 40,619 -0.21(-0.41%)
Oct 18, 2013 51.76 51.78 51.17 51.70 51,418 +0.14(+0.27%)
Oct 17, 2013 51.15 51.74 51.15 51.56 69,606 +0.33(+0.64%)
Oct 16, 2013 51.13 51.61 50.75 51.23 80,175 +0.34(+0.67%)
Oct 15, 2013 50.91 51.23 50.67 50.89 73,109 -0.41(-0.80%)
Oct 14, 2013 50.74 51.35 50.63 51.30 33,096 +0.39(+0.77%)
Oct 11, 2013 49.99 50.99 49.87 50.91 0 +0.72(+1.43%)
Oct 10, 2013 49.76 50.24 48.98 50.19 111,581 +0.86(+1.74%)
Oct 09, 2013 48.98 50.12 48.96 49.33 74,583 +0.36(+0.74%)
Oct 08, 2013 48.73 49.20 48.45 48.97 101,050 +0.38(+0.78%)
Oct 07, 2013 48.50 48.93 48.34 48.59 0 -0.32(-0.65%)
Oct 04, 2013 48.02 49.18 47.97 48.91 0 +0.77(+1.60%)
Oct 03, 2013 47.56 48.35 47.47 48.14 0 +0.39(+0.82%)
Oct 02, 2013 48.04 48.25 47.53 47.75 50,754 -0.62(-1.28%)
Oct 01, 2013 48.00 48.49 47.37 48.37 87,450 +0.30(+0.62%)
Sep 30, 2013 48.81 48.81 47.00 48.07 151,634 -0.84(-1.72%)
Sep 27, 2013 49.20 49.40 48.53 48.91 0 -0.54(-1.09%)
Sep 26, 2013 49.34 49.45 48.78 49.45 47,315 +0.22(+0.45%)
Sep 25, 2013 48.87 49.32 48.60 49.23 50,211 +0.54(+1.11%)
Sep 24, 2013 48.48 49.20 48.25 48.69 48,879 +0.38(+0.79%)
Sep 23, 2013 48.20 48.53 47.76 48.31 41,685 +0.56(+1.17%)
Sep 20, 2013 48.09 48.25 47.17 47.75 0 -0.38(-0.79%)
Sep 19, 2013 48.21 48.22 47.48 48.13 15,985 +0.13(+0.27%)
Sep 18, 2013 47.61 48.18 46.83 48.00 0 +0.54(+1.14%)
Sep 17, 2013 47.39 47.78 47.22 47.46 0 +0.26(+0.55%)
Sep 16, 2013 47.29 47.69 47.05 47.20 0 -0.02(-0.04%)
Sep 13, 2013 46.73 47.69 46.55 47.22 0 +0.69(+1.48%)
Sep 12, 2013 46.66 46.75 45.80 46.53 0 -0.10(-0.21%)
Sep 11, 2013 46.48 46.75 45.73 46.63 0 +0.08(+0.17%)
Sep 10, 2013 47.35 47.80 46.16 46.55 65,635 -0.81(-1.71%)
Sep 09, 2013 46.23 47.50 46.01 47.36 0 +1.41(+3.07%)
Sep 06, 2013 46.72 46.72 45.43 45.95 0 -0.46(-0.99%)
Sep 05, 2013 46.04 46.69 46.00 46.41 0 +0.38(+0.83%)
Sep 04, 2013 43.65 46.39 43.65 46.03 0 +0.20(+0.44%)
Sep 03, 2013 45.91 46.27 45.45 45.83 0 +0.20(+0.44%)
Aug 30, 2013 46.00 46.72 45.20 45.63 0 -0.37(-0.80%)
Aug 29, 2013 45.49 46.38 45.49 46.00 20,113 +0.53(+1.17%)
Aug 28, 2013 45.46 46.13 45.07 45.47 0 -0.08(-0.18%)
Aug 27, 2013 46.38 46.42 45.52 45.55 32,081 -1.02(-2.19%)
Aug 26, 2013 47.05 47.19 46.25 46.57 0 -0.28(-0.60%)
Aug 23, 2013 47.01 47.15 46.40 46.85 0 -0.23(-0.49%)
Aug 22, 2013 46.44 47.62 46.14 47.08 23,611 +0.67(+1.44%)
Aug 21, 2013 47.52 47.56 46.38 46.41 0 -1.11(-2.34%)
Aug 20, 2013 47.28 47.66 47.26 47.52 51,082 +0.40(+0.85%)
Aug 19, 2013 47.33 47.95 47.01 47.12 27,008 -0.35(-0.74%)
Aug 16, 2013 47.60 48.03 47.46 47.47 0 -0.40(-0.84%)
Aug 15, 2013 48.10 48.10 46.87 47.87 77,230 -0.48(-0.99%)
Aug 14, 2013 49.33 49.33 48.30 48.35 41,015 -0.91(-1.85%)
Aug 13, 2013 49.50 50.06 48.94 49.26 22,059 -0.06(-0.12%)
Aug 12, 2013 48.99 49.53 48.22 49.32 27,453 +0.24(+0.49%)
Aug 09, 2013 49.42 49.82 48.87 49.08 29,361 -0.26(-0.53%)
Aug 08, 2013 50.23 50.40 49.21 49.34 42,947 -0.58(-1.16%)
Aug 07, 2013 50.34 50.57 49.68 49.92 32,430 -0.66(-1.30%)
Aug 06, 2013 50.32 50.86 49.84 50.58 69,056 +0.07(+0.14%)
Aug 05, 2013 50.18 50.56 49.96 50.51 33,661 +0.43(+0.86%)
Aug 02, 2013 49.10 50.12 48.70 50.08 52,802 +0.93(+1.89%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here