Cal-Maine Foods, Inc. (NQ: CALM)
90.14 USD  -0.11 (-0.13%)
Streaming Delayed Price  /  Updated: 2:44 PM EDT, Sep 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2006 7.500 7.500 7.140 7.270 196,449 -0.23(-3.07%)
Mar 30, 2006 7.580 7.650 7.350 7.500 272,470 -0.08(-1.06%)
Mar 29, 2006 7.630 7.640 7.470 7.580 507,201 -0.05(-0.66%)
Mar 28, 2006 7.900 7.900 7.470 7.630 760,938 -0.24(-3.05%)
Mar 27, 2006 7.250 7.870 6.920 7.870 1,910,367 +1.56(+24.72%)
Mar 24, 2006 6.450 6.450 6.310 6.310 74,242 -0.16(-2.47%)
Mar 23, 2006 6.400 6.470 6.390 6.470 72,700 +0.03(+0.47%)
Mar 22, 2006 6.460 6.480 6.340 6.440 59,200 +0.01(+0.18%)
Mar 21, 2006 6.320 6.450 6.250 6.428 155,170 +0.10(+1.56%)
Mar 20, 2006 6.170 6.460 6.120 6.330 91,189 +0.13(+2.10%)
Mar 17, 2006 6.090 6.250 6.090 6.200 30,541 +0.08(+1.31%)
Mar 16, 2006 6.150 6.180 6.100 6.120 38,278 -0.06(-0.97%)
Mar 15, 2006 6.240 6.250 6.100 6.180 28,028 -0.02(-0.32%)
Mar 14, 2006 6.050 6.240 6.050 6.200 171,842 +0.13(+2.14%)
Mar 13, 2006 6.080 6.160 6.050 6.070 43,747 -0.04(-0.65%)
Mar 10, 2006 6.120 6.160 6.050 6.110 33,153 -0.04(-0.65%)
Mar 09, 2006 6.160 6.250 6.140 6.150 29,306 -0.04(-0.65%)
Mar 08, 2006 6.160 6.270 6.150 6.190 24,819 +0.00(+0.00%)
Mar 07, 2006 6.190 6.300 6.030 6.190 66,351 +0.01(+0.16%)
Mar 06, 2006 6.170 6.310 6.070 6.180 24,438 -0.02(-0.32%)
Mar 03, 2006 6.140 6.200 6.100 6.200 47,965 +0.00(+0.00%)
Mar 02, 2006 6.360 6.370 6.080 6.200 36,295 -0.15(-2.36%)
Mar 01, 2006 6.360 6.440 6.120 6.350 40,356 -0.05(-0.78%)
Feb 28, 2006 6.430 6.410 6.300 6.400 40,834 -0.03(-0.47%)
Feb 27, 2006 6.400 6.468 6.330 6.430 44,272 +0.11(+1.74%)
Feb 24, 2006 6.200 6.510 6.200 6.320 90,506 +0.15(+2.43%)
Feb 23, 2006 6.130 6.220 6.080 6.170 59,095 +0.05(+0.82%)
Feb 22, 2006 6.150 6.230 6.110 6.120 47,180 -0.03(-0.49%)
Feb 21, 2006 6.300 6.380 6.120 6.150 57,895 -0.15(-2.38%)
Feb 17, 2006 6.400 6.410 6.290 6.300 42,978 -0.01(-0.16%)
Feb 16, 2006 6.380 6.400 6.310 6.310 19,900 -0.02(-0.32%)
Feb 15, 2006 6.390 6.450 6.270 6.330 75,824 -0.07(-1.09%)
Feb 14, 2006 6.410 6.490 6.270 6.400 58,195 -0.07(-1.08%)
Feb 13, 2006 6.520 6.580 6.330 6.470 106,182 -0.10(-1.52%)
Feb 10, 2006 6.640 6.640 6.510 6.570 39,538 -0.04(-0.61%)
Feb 09, 2006 6.610 6.691 6.610 6.610 16,965 -0.04(-0.60%)
Feb 08, 2006 6.690 6.730 6.560 6.650 48,474 -0.01(-0.21%)
Feb 07, 2006 6.800 6.850 6.650 6.664 83,353 -0.14(-2.00%)
Feb 06, 2006 6.850 6.899 6.790 6.800 45,920 -0.08(-1.16%)
Feb 03, 2006 6.808 6.920 6.740 6.880 50,918 +0.01(+0.15%)
Feb 02, 2006 6.820 6.940 6.750 6.870 95,786 -0.08(-1.15%)
Feb 01, 2006 6.860 6.980 6.840 6.950 75,128 +0.05(+0.72%)
Jan 31, 2006 6.800 6.950 6.710 6.900 84,125 +0.12(+1.77%)
Jan 30, 2006 6.800 6.800 6.720 6.780 46,873 +0.01(+0.15%)
Jan 27, 2006 6.770 6.840 6.740 6.770 70,344 -0.05(-0.73%)
Jan 26, 2006 6.840 6.850 6.810 6.820 23,137 -0.05(-0.73%)
Jan 25, 2006 6.890 6.930 6.830 6.870 43,982 -0.05(-0.72%)
Jan 24, 2006 6.880 6.940 6.870 6.920 76,230 +0.01(+0.14%)
Jan 23, 2006 6.950 6.970 6.870 6.910 62,689 +0.00(+0.00%)
Jan 20, 2006 6.900 6.940 6.900 6.910 66,797 +0.01(+0.14%)
Jan 19, 2006 6.880 6.930 6.880 6.900 39,375 -0.02(-0.29%)
Jan 18, 2006 6.990 6.990 6.800 6.920 75,632 -0.03(-0.43%)
Jan 17, 2006 6.820 6.960 6.800 6.950 104,950 +0.11(+1.61%)
Jan 13, 2006 6.900 6.900 6.800 6.840 64,736 +0.04(+0.59%)
Jan 12, 2006 6.800 6.850 6.720 6.800 129,000 -0.04(-0.58%)
Jan 11, 2006 6.820 6.920 6.800 6.840 157,436 -0.05(-0.73%)
Jan 10, 2006 6.870 6.970 6.750 6.890 163,281 +0.09(+1.32%)
Jan 09, 2006 6.830 6.980 6.700 6.800 134,333 +0.05(+0.74%)
Jan 06, 2006 6.850 6.920 6.750 6.750 109,472 -0.14(-2.10%)
Jan 05, 2006 7.010 7.010 6.850 6.895 100,998 -0.04(-0.51%)
Jan 04, 2006 7.000 7.130 6.900 6.930 136,428 -0.06(-0.86%)
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