Cal-Maine Foods, Inc. (NQ: CALM)
62.43 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2002 3.610 3.610 3.610 3.610 9,300 +0.00(+0.00%)
Mar 28, 2002 3.610 3.610 3.610 3.610 9,300 +0.01(+0.28%)
Mar 27, 2002 3.800 3.800 3.600 3.600 14,300 -0.15(-4.00%)
Mar 26, 2002 3.750 3.750 3.750 3.750 17,700 +0.05(+1.35%)
Mar 25, 2002 3.630 3.810 3.630 3.700 10,900 +0.10(+2.78%)
Mar 22, 2002 3.500 3.600 3.500 3.600 2,000 -0.03(-0.83%)
Mar 21, 2002 3.500 3.630 3.500 3.630 1,200 +0.18(+5.22%)
Mar 20, 2002 3.450 3.451 3.450 3.450 4,300 -0.15(-4.17%)
Mar 19, 2002 3.350 3.600 3.350 3.600 21,400 +0.22(+6.51%)
Mar 18, 2002 3.390 3.390 3.380 3.380 1,900 +0.00(+0.00%)
Mar 15, 2002 3.350 3.380 3.350 3.380 3,100 +0.08(+2.42%)
Mar 14, 2002 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Mar 13, 2002 3.250 3.380 3.250 3.300 41,300 +0.10(+3.12%)
Mar 12, 2002 3.200 3.200 3.200 3.200 800 -0.05(-1.54%)
Mar 11, 2002 3.150 3.250 3.150 3.250 3,400 +0.02(+0.62%)
Mar 08, 2002 3.210 3.230 3.200 3.230 6,700 +0.02(+0.62%)
Mar 07, 2002 3.111 3.210 3.110 3.210 1,400 +0.10(+3.22%)
Mar 06, 2002 3.110 3.110 3.110 3.110 0 +0.00(+0.00%)
Mar 05, 2002 3.150 3.150 3.110 3.110 1,300 +0.01(+0.32%)
Mar 04, 2002 3.101 3.101 3.100 3.100 3,300 -0.10(-3.13%)
Mar 01, 2002 3.150 3.200 3.100 3.200 2,200 +0.05(+1.59%)
Feb 28, 2002 3.200 3.200 3.150 3.150 9,100 -0.05(-1.56%)
Feb 27, 2002 3.190 3.200 3.190 3.200 400 +0.14(+4.58%)
Feb 26, 2002 3.050 3.060 3.050 3.060 1,700 +0.01(+0.29%)
Feb 25, 2002 3.051 3.051 3.051 3.051 100 +0.00(+0.03%)
Feb 22, 2002 3.000 3.140 2.950 3.050 8,300 -0.03(-0.97%)
Feb 21, 2002 3.000 3.080 2.980 3.080 4,300 +0.05(+1.65%)
Feb 20, 2002 3.090 3.150 3.030 3.030 13,300 -0.06(-1.94%)
Feb 19, 2002 3.110 3.110 3.080 3.090 600 -0.01(-0.32%)
Feb 18, 2002 3.130 3.130 3.100 3.100 1,200 +0.00(+0.00%)
Feb 15, 2002 3.130 3.130 3.100 3.100 1,200 -0.05(-1.59%)
Feb 14, 2002 3.250 3.250 3.150 3.150 2,300 -0.03(-0.94%)
Feb 13, 2002 3.115 3.250 3.115 3.180 3,400 -0.07(-2.15%)
Feb 12, 2002 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 11, 2002 3.250 3.250 3.250 3.250 1,500 +0.14(+4.50%)
Feb 08, 2002 3.120 3.120 3.110 3.110 11,000 +0.01(+0.32%)
Feb 07, 2002 3.200 3.200 3.100 3.100 2,400 -0.15(-4.62%)
Feb 06, 2002 3.100 3.250 3.100 3.250 44,400 +0.10(+3.17%)
Feb 05, 2002 3.151 3.151 3.150 3.150 3,700 +0.00(+0.00%)
Feb 04, 2002 3.160 3.160 3.150 3.150 3,500 -0.05(-1.56%)
Feb 01, 2002 3.200 3.250 3.150 3.200 20,600 +0.00(+0.00%)
Jan 31, 2002 3.235 3.235 3.100 3.200 2,800 -0.05(-1.54%)
Jan 30, 2002 3.099 3.250 3.030 3.250 6,300 +0.27(+9.06%)
Jan 29, 2002 3.550 3.550 2.700 2.980 12,800 -0.59(-16.55%)
Jan 28, 2002 3.600 3.601 3.570 3.571 8,700 -0.03(-0.80%)
Jan 25, 2002 3.680 3.740 3.570 3.600 11,500 -0.00(-0.02%)
Jan 24, 2002 3.700 3.700 3.600 3.601 3,600 -0.05(-1.35%)
Jan 23, 2002 3.650 3.910 3.650 3.650 13,800 -0.10(-2.67%)
Jan 22, 2002 3.860 3.860 3.750 3.750 900 -0.11(-2.85%)
Jan 21, 2002 3.670 3.950 3.670 3.860 10,700 +0.00(+0.00%)
Jan 18, 2002 3.670 3.950 3.670 3.860 10,700 +0.28(+7.82%)
Jan 17, 2002 3.580 3.580 3.580 3.580 4,000 -0.07(-1.92%)
Jan 16, 2002 3.550 3.650 3.490 3.650 5,200 +0.13(+3.69%)
Jan 15, 2002 3.650 3.650 3.520 3.520 5,600 -0.08(-2.22%)
Jan 14, 2002 3.720 3.750 3.600 3.600 7,300 -0.15(-4.00%)
Jan 11, 2002 3.700 3.750 3.670 3.750 17,100 +0.02(+0.54%)
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