Cal-Maine Foods, Inc. (NQ: CALM)
75.97 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2009 22.48 22.95 21.91 22.39 357,936 +0.01(+0.04%)
Mar 30, 2009 22.12 23.04 21.50 22.38 446,494 -1.33(-5.61%)
Mar 26, 2009 23.58 23.79 23.10 23.71 201,626 +0.34(+1.45%)
Mar 25, 2009 23.98 24.00 22.71 23.37 143,890 +0.15(+0.65%)
Mar 24, 2009 23.50 23.95 23.17 23.22 180,135 -0.41(-1.74%)
Mar 23, 2009 22.79 23.63 22.32 23.63 190,758 +1.47(+6.63%)
Mar 20, 2009 23.32 23.32 22.00 22.16 169,384 -0.81(-3.53%)
Mar 19, 2009 23.01 23.32 22.76 22.97 139,815 +0.22(+0.97%)
Mar 18, 2009 22.19 23.25 21.99 22.75 231,709 +0.58(+2.62%)
Mar 17, 2009 21.06 22.18 20.93 22.17 283,226 +1.08(+5.12%)
Mar 16, 2009 21.05 21.63 21.01 21.09 198,591 +0.40(+1.93%)
Mar 13, 2009 20.25 21.29 20.25 20.69 320,177 +0.67(+3.35%)
Mar 12, 2009 18.09 20.15 17.88 20.02 304,546 +1.97(+10.91%)
Mar 11, 2009 18.19 18.68 18.00 18.05 318,081 -0.02(-0.11%)
Mar 10, 2009 17.63 18.48 17.60 18.07 238,430 +0.82(+4.75%)
Mar 09, 2009 18.30 18.50 17.01 17.25 343,347 -1.26(-6.81%)
Mar 06, 2009 18.75 19.07 18.06 18.51 253,247 -0.19(-1.02%)
Mar 05, 2009 20.40 20.53 18.66 18.70 297,131 -1.81(-8.82%)
Mar 04, 2009 20.53 20.88 20.45 20.51 187,166 +0.04(+0.20%)
Mar 02, 2009 22.06 22.24 20.32 20.47 282,829 -1.81(-8.12%)
Feb 27, 2009 22.00 22.64 22.00 22.28 257,600 +0.10(+0.45%)
Feb 26, 2009 22.52 22.73 22.14 22.18 166,124 -0.25(-1.11%)
Feb 25, 2009 22.59 22.74 22.24 22.43 203,631 -0.34(-1.49%)
Feb 24, 2009 22.72 23.50 22.01 22.77 233,631 +0.09(+0.40%)
Feb 23, 2009 23.60 23.83 22.58 22.68 249,791 -0.73(-3.12%)
Feb 20, 2009 23.10 24.64 23.10 23.41 391,258 -0.47(-1.97%)
Feb 19, 2009 23.81 24.12 23.39 23.88 210,838 +0.13(+0.55%)
Feb 18, 2009 23.14 23.87 22.47 23.75 294,426 +1.06(+4.67%)
Feb 17, 2009 23.51 23.64 22.29 22.69 275,581 -1.04(-4.38%)
Feb 13, 2009 24.90 24.90 23.61 23.73 237,080 -1.26(-5.04%)
Feb 12, 2009 24.61 25.10 24.60 24.99 152,749 -0.02(-0.08%)
Feb 11, 2009 25.40 25.51 24.75 25.01 237,837 -0.24(-0.95%)
Feb 10, 2009 26.33 26.46 25.07 25.25 148,905 -1.05(-3.99%)
Feb 09, 2009 26.61 26.84 25.96 26.30 122,891 -0.48(-1.79%)
Feb 06, 2009 26.37 26.94 26.08 26.78 151,441 +0.47(+1.79%)
Feb 05, 2009 26.15 26.44 25.76 26.31 185,238 +0.08(+0.30%)
Feb 04, 2009 26.65 27.23 25.62 26.23 267,412 -0.57(-2.13%)
Feb 03, 2009 26.75 27.29 26.18 26.80 208,191 +0.05(+0.19%)
Feb 02, 2009 26.78 27.49 26.57 26.75 162,904 -0.33(-1.22%)
Jan 30, 2009 28.04 28.30 26.57 27.08 186,045 -0.42(-1.53%)
Jan 29, 2009 28.06 28.25 27.30 27.50 131,469 -0.90(-3.17%)
Jan 28, 2009 27.80 28.45 27.40 28.40 159,081 +0.90(+3.27%)
Jan 27, 2009 26.68 27.55 26.48 27.50 102,218 +0.80(+3.00%)
Jan 26, 2009 26.76 26.82 26.00 26.70 194,684 -0.04(-0.15%)
Jan 23, 2009 26.81 27.06 26.31 26.74 207,680 -0.63(-2.30%)
Jan 22, 2009 27.31 27.62 27.02 27.37 156,906 -0.15(-0.55%)
Jan 21, 2009 27.32 28.10 27.00 27.52 262,664 +0.18(+0.66%)
Jan 20, 2009 29.10 29.65 27.33 27.34 202,137 -2.03(-6.91%)
Jan 16, 2009 29.99 30.18 28.93 29.37 269,404 -0.54(-1.81%)
Jan 15, 2009 29.32 30.00 28.81 29.91 166,571 +0.58(+1.98%)
Jan 14, 2009 29.43 29.79 29.01 29.33 116,628 -0.49(-1.64%)
Jan 13, 2009 29.00 30.30 29.00 29.82 169,588 +0.43(+1.46%)
Jan 12, 2009 30.29 30.66 29.12 29.39 161,499 -0.89(-2.94%)
Jan 09, 2009 30.00 30.99 29.78 30.28 354,693 +0.65(+2.19%)
Jan 08, 2009 29.71 29.88 29.23 29.63 140,702 +0.02(+0.07%)
Jan 07, 2009 29.80 30.15 29.34 29.61 162,358 -0.38(-1.27%)
Jan 06, 2009 29.85 30.21 29.12 29.99 247,588 +0.30(+1.01%)
Jan 05, 2009 30.20 30.37 29.40 29.69 242,288 -0.02(-0.07%)
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