Cal-Maine Foods, Inc. (NQ: CALM)
81.34 USD  +2.23 (+2.82%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2004 37.92 38.50 35.15 35.60 711,500 -2.17(-5.75%)
Mar 30, 2004 36.85 38.29 36.37 37.77 885,900 +1.17(+3.20%)
Mar 29, 2004 43.29 43.41 35.85 36.60 2,955,600 -3.45(-8.61%)
Mar 26, 2004 39.50 41.25 39.21 40.05 417,900 +0.74(+1.88%)
Mar 25, 2004 38.95 39.47 37.99 39.31 185,000 +0.73(+1.89%)
Mar 24, 2004 38.04 38.85 37.12 38.58 257,800 +0.46(+1.21%)
Mar 23, 2004 41.03 42.67 37.60 38.12 1,160,900 -2.38(-5.88%)
Mar 22, 2004 39.00 40.75 36.95 40.50 763,300 +1.50(+3.85%)
Mar 19, 2004 39.23 39.25 38.25 39.00 66,900 +0.13(+0.33%)
Mar 18, 2004 39.49 39.99 38.11 38.87 242,100 -0.37(-0.94%)
Mar 17, 2004 38.98 40.13 37.80 39.24 418,300 +0.69(+1.79%)
Mar 16, 2004 38.35 39.39 37.05 38.55 225,300 +0.90(+2.39%)
Mar 15, 2004 36.50 38.40 36.15 37.65 301,000 +1.00(+2.73%)
Mar 12, 2004 36.39 37.67 36.00 36.65 227,300 -0.18(-0.49%)
Mar 11, 2004 37.49 38.24 36.00 36.83 220,700 -0.35(-0.94%)
Mar 10, 2004 37.25 38.65 36.20 37.18 339,500 +0.22(+0.60%)
Mar 09, 2004 36.69 37.40 36.56 36.96 125,000 +0.16(+0.43%)
Mar 08, 2004 37.20 37.79 36.28 36.80 173,800 -0.40(-1.08%)
Mar 05, 2004 37.70 38.25 37.04 37.20 214,200 -0.48(-1.27%)
Mar 04, 2004 37.99 38.65 37.50 37.68 172,100 -0.33(-0.87%)
Mar 03, 2004 38.33 38.88 37.90 38.01 171,000 -0.59(-1.53%)
Mar 02, 2004 37.76 39.24 37.69 38.60 287,600 +0.61(+1.61%)
Mar 01, 2004 37.49 38.50 37.49 37.99 204,500 +0.51(+1.36%)
Feb 27, 2004 38.45 38.46 36.83 37.48 316,100 -0.37(-0.98%)
Feb 26, 2004 36.67 38.49 36.01 37.85 368,700 +1.72(+4.76%)
Feb 25, 2004 35.54 36.98 35.51 36.13 302,600 +0.00(+0.00%)
Feb 24, 2004 36.35 37.79 34.50 36.13 676,300 -1.16(-3.11%)
Feb 23, 2004 39.41 40.47 37.00 37.29 631,000 -2.05(-5.21%)
Feb 20, 2004 38.80 39.90 37.33 39.34 544,400 +0.57(+1.47%)
Feb 19, 2004 39.26 41.10 38.50 38.77 847,000 -0.74(-1.87%)
Feb 18, 2004 44.14 45.60 39.30 39.51 1,834,300 -3.87(-8.92%)
Feb 17, 2004 37.54 43.75 37.25 43.38 1,688,900 +6.13(+16.47%)
Feb 13, 2004 36.70 37.75 35.60 37.25 632,700 +1.70(+4.77%)
Feb 12, 2004 36.25 36.87 35.23 35.55 202,100 -0.40(-1.11%)
Feb 11, 2004 35.56 36.39 34.52 35.95 328,700 +0.85(+2.42%)
Feb 10, 2004 37.35 37.35 34.48 35.10 777,500 -1.78(-4.83%)
Feb 09, 2004 38.35 38.45 36.53 36.88 558,400 -0.92(-2.43%)
Feb 06, 2004 37.49 39.68 36.42 37.80 801,000 +1.27(+3.48%)
Feb 05, 2004 37.74 37.75 35.91 36.53 252,500 -0.32(-0.87%)
Feb 04, 2004 36.39 38.48 35.83 36.85 559,400 +0.33(+0.90%)
Feb 03, 2004 36.89 38.55 36.30 36.52 545,300 -0.47(-1.27%)
Feb 02, 2004 34.22 38.40 33.97 36.99 952,900 +2.55(+7.40%)
Jan 30, 2004 34.00 35.32 33.58 34.44 311,900 +0.28(+0.82%)
Jan 29, 2004 35.58 37.75 33.58 34.16 451,100 -0.84(-2.40%)
Jan 28, 2004 36.84 37.68 34.35 35.00 586,800 -1.16(-3.21%)
Jan 27, 2004 38.14 40.99 35.56 36.16 1,681,300 -0.24(-0.66%)
Jan 26, 2004 31.78 37.20 31.41 36.40 1,482,700 +4.61(+14.50%)
Jan 23, 2004 31.30 32.40 31.20 31.79 238,500 +0.18(+0.57%)
Jan 22, 2004 32.37 32.75 30.33 31.61 307,300 -0.34(-1.06%)
Jan 21, 2004 32.50 33.42 31.77 31.95 335,000 -0.10(-0.31%)
Jan 20, 2004 31.69 33.66 31.51 32.05 518,700 +0.10(+0.31%)
Jan 16, 2004 32.47 32.54 31.14 31.95 298,000 +0.45(+1.43%)
Jan 15, 2004 32.94 34.23 31.05 31.50 483,536 -1.56(-4.72%)
Jan 14, 2004 32.35 33.80 31.66 33.06 505,834 +1.61(+5.12%)
Jan 13, 2004 31.49 32.57 30.10 31.45 463,014 +0.80(+2.61%)
Jan 12, 2004 30.00 31.80 29.52 30.65 517,720 +0.65(+2.17%)
Jan 09, 2004 28.94 31.44 28.50 30.00 756,429 +0.00(+0.00%)
Jan 08, 2004 32.06 32.75 29.75 30.00 647,728 -2.40(-7.41%)
Jan 07, 2004 34.21 34.88 32.25 32.40 572,636 -2.09(-6.06%)
Jan 06, 2004 32.54 34.98 32.50 34.49 902,000 +2.07(+6.38%)
Jan 05, 2004 30.75 34.25 29.95 32.42 1,193,000 -0.22(-0.67%)
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