Cal-Maine Foods, Inc. (NQ: CALM)
43.63 USD  -0.32 (-0.73%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2005 7.780 7.930 7.689 7.860 107,482 +0.00(+0.00%)
Mar 30, 2005 7.660 7.860 7.550 7.860 284,915 +0.19(+2.48%)
Mar 29, 2005 7.370 7.680 7.370 7.670 535,010 +0.23(+3.09%)
Mar 28, 2005 7.910 8.440 7.370 7.440 1,315,573 -0.57(-7.12%)
Mar 24, 2005 8.020 8.170 7.950 8.010 203,319 -0.05(-0.62%)
Mar 23, 2005 8.270 8.550 8.000 8.060 268,831 -0.20(-2.42%)
Mar 22, 2005 8.470 8.590 8.210 8.260 216,113 -0.23(-2.71%)
Mar 21, 2005 8.580 8.840 8.450 8.490 196,455 -0.21(-2.41%)
Mar 18, 2005 9.120 9.120 8.670 8.700 183,956 -0.25(-2.79%)
Mar 17, 2005 8.760 9.030 8.550 8.950 253,199 +0.21(+2.40%)
Mar 16, 2005 8.480 9.120 8.480 8.740 473,954 +0.19(+2.22%)
Mar 15, 2005 8.690 8.941 8.510 8.550 271,228 -0.21(-2.40%)
Mar 14, 2005 9.000 9.200 8.700 8.760 310,102 -0.39(-4.26%)
Mar 11, 2005 9.230 9.350 8.860 9.150 145,298 -0.15(-1.61%)
Mar 10, 2005 9.490 9.500 9.200 9.300 167,417 -0.12(-1.27%)
Mar 09, 2005 9.640 9.640 9.350 9.420 158,715 -0.27(-2.79%)
Mar 08, 2005 9.460 9.710 9.460 9.690 98,801 +0.09(+0.94%)
Mar 07, 2005 9.610 9.790 9.470 9.600 135,258 -0.19(-1.94%)
Mar 04, 2005 9.930 10.05 9.570 9.790 277,874 -0.15(-1.51%)
Mar 03, 2005 10.29 10.29 9.940 9.940 180,268 -0.28(-2.74%)
Mar 02, 2005 10.15 10.37 10.11 10.22 307,086 +0.08(+0.79%)
Mar 01, 2005 9.790 10.55 9.790 10.14 511,098 +0.42(+4.32%)
Feb 28, 2005 9.850 9.910 9.550 9.720 330,752 -0.16(-1.62%)
Feb 25, 2005 9.500 9.880 9.390 9.880 295,396 +0.38(+4.00%)
Feb 24, 2005 9.500 9.600 9.330 9.500 272,189 +0.00(+0.00%)
Feb 23, 2005 9.380 9.670 9.130 9.500 372,733 +0.10(+1.06%)
Feb 22, 2005 10.02 10.10 9.110 9.400 857,051 -0.58(-5.81%)
Feb 18, 2005 10.01 10.28 9.980 9.980 334,180 -0.15(-1.48%)
Feb 17, 2005 10.11 10.29 10.05 10.13 307,496 -0.04(-0.39%)
Feb 16, 2005 10.18 10.30 10.08 10.17 270,114 -0.08(-0.78%)
Feb 15, 2005 10.27 10.49 10.17 10.25 390,688 -0.03(-0.29%)
Feb 14, 2005 10.53 10.58 10.24 10.28 146,591 -0.18(-1.72%)
Feb 11, 2005 10.48 10.52 10.17 10.46 316,045 +0.26(+2.55%)
Feb 10, 2005 10.37 10.46 10.15 10.20 187,880 -0.09(-0.87%)
Feb 09, 2005 10.34 10.60 10.21 10.29 201,964 -0.11(-1.05%)
Feb 08, 2005 10.88 10.88 10.35 10.40 640,957 -0.50(-4.60%)
Feb 07, 2005 11.30 11.39 10.66 10.90 501,754 -0.40(-3.54%)
Feb 04, 2005 11.40 11.46 11.25 11.30 168,151 -0.10(-0.88%)
Feb 03, 2005 11.75 12.00 11.22 11.40 191,326 -0.35(-2.98%)
Feb 02, 2005 11.99 12.10 11.75 11.75 195,168 -0.31(-2.57%)
Feb 01, 2005 11.69 12.19 11.50 12.06 316,626 +0.32(+2.73%)
Jan 31, 2005 11.90 12.10 11.70 11.74 187,200 -0.26(-2.17%)
Jan 28, 2005 12.52 12.60 11.80 12.00 660,915 -0.32(-2.60%)
Jan 27, 2005 12.36 12.84 11.85 12.32 1,738,994 +0.92(+8.07%)
Jan 26, 2005 11.22 11.50 11.22 11.40 231,253 +0.02(+0.18%)
Jan 25, 2005 11.60 11.74 11.30 11.38 350,569 -0.28(-2.40%)
Jan 24, 2005 11.86 11.90 11.31 11.66 173,315 -0.12(-1.02%)
Jan 21, 2005 11.55 11.85 11.25 11.78 319,821 +0.29(+2.52%)
Jan 20, 2005 11.60 11.60 11.20 11.49 217,752 +0.01(+0.09%)
Jan 19, 2005 11.26 11.63 11.23 11.48 259,322 +0.28(+2.50%)
Jan 18, 2005 11.51 11.63 11.20 11.20 405,368 -0.31(-2.69%)
Jan 14, 2005 10.99 11.60 10.75 11.51 448,341 +0.65(+5.99%)
Jan 13, 2005 10.65 11.00 10.65 10.86 98,698 +0.17(+1.59%)
Jan 12, 2005 10.58 10.98 10.55 10.69 197,440 -0.00(-0.01%)
Jan 11, 2005 10.95 11.05 10.65 10.69 311,618 -0.38(-3.42%)
Jan 10, 2005 11.20 11.20 10.80 11.07 252,950 +0.08(+0.73%)
Jan 07, 2005 10.89 11.12 10.68 10.99 231,543 +0.21(+1.95%)
Jan 06, 2005 10.64 11.39 10.56 10.78 361,414 +0.11(+1.03%)
Jan 05, 2005 10.98 11.15 10.41 10.67 816,278 -0.33(-3.00%)
Jan 04, 2005 11.95 12.04 10.70 11.00 815,667 -0.99(-8.26%)
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