Cal-Maine Foods, Inc. (NQ: CALM)
78.31 USD  -0.33 (-0.42%)
Streaming Delayed Price  /  Updated: 3:09 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 51.44 51.50 50.61 50.68 0 -0.87(-1.69%)
Jul 30, 2013 51.79 51.99 50.99 51.55 0 +0.05(+0.10%)
Jul 29, 2013 51.24 52.00 51.05 51.50 0 +0.45(+0.88%)
Jul 26, 2013 51.05 51.42 50.46 51.05 0 -0.14(-0.27%)
Jul 25, 2013 50.36 51.23 49.55 51.19 0 +0.83(+1.65%)
Jul 24, 2013 51.90 52.43 50.34 50.36 0 -1.46(-2.82%)
Jul 23, 2013 52.14 52.14 51.52 51.82 0 -0.06(-0.12%)
Jul 22, 2013 51.63 52.17 51.38 51.88 0 +0.14(+0.27%)
Jul 19, 2013 51.02 51.84 49.91 51.74 0 +0.84(+1.65%)
Jul 18, 2013 50.69 51.25 50.45 50.90 0 +0.44(+0.87%)
Jul 17, 2013 50.55 50.95 50.24 50.46 40,917 +0.24(+0.48%)
Jul 16, 2013 50.23 50.50 50.00 50.22 0 +0.04(+0.08%)
Jul 15, 2013 49.53 50.39 49.46 50.18 0 +0.55(+1.11%)
Jul 12, 2013 49.81 49.89 48.95 49.63 0 -0.07(-0.14%)
Jul 11, 2013 50.00 50.02 49.21 49.70 0 -0.04(-0.08%)
Jul 10, 2013 49.78 49.98 49.57 49.74 0 +0.03(+0.06%)
Jul 09, 2013 49.00 49.84 48.87 49.71 0 +0.84(+1.72%)
Jul 08, 2013 48.29 49.00 48.29 48.87 44,837 +0.58(+1.20%)
Jul 05, 2013 47.89 48.30 46.92 48.29 0 +0.94(+1.99%)
Jul 03, 2013 47.28 47.60 46.87 47.35 0 -0.23(-0.48%)
Jul 02, 2013 47.28 47.79 46.82 47.58 0 +0.22(+0.46%)
Jul 01, 2013 46.81 47.90 46.65 47.36 0 +0.85(+1.83%)
Jun 28, 2013 47.53 47.74 46.45 46.51 136,421 -0.96(-2.02%)
Jun 27, 2013 46.13 47.67 45.89 47.47 0 +1.67(+3.65%)
Jun 26, 2013 46.61 46.86 45.73 45.80 0 -0.40(-0.87%)
Jun 25, 2013 46.67 46.75 46.05 46.20 0 -0.10(-0.23%)
Jun 24, 2013 46.44 46.90 46.04 46.30 0 -0.47(-1.02%)
Jun 21, 2013 45.81 46.94 45.79 46.78 113,771 +1.15(+2.52%)
Jun 20, 2013 45.89 46.49 45.20 45.63 0 -0.55(-1.19%)
Jun 19, 2013 47.20 47.27 46.11 46.18 0 -0.92(-1.95%)
Jun 18, 2013 46.45 47.46 46.14 47.10 0 +0.79(+1.71%)
Jun 17, 2013 46.68 46.88 46.11 46.31 0 +0.00(+0.00%)
Jun 14, 2013 46.73 46.75 46.02 46.31 0 -0.31(-0.66%)
Jun 13, 2013 46.42 46.81 46.25 46.62 56,611 +0.17(+0.37%)
Jun 12, 2013 46.95 46.95 46.27 46.45 63,084 -0.09(-0.19%)
Jun 11, 2013 46.61 46.93 46.05 46.54 88,588 +0.23(+0.50%)
Jun 10, 2013 45.43 46.39 45.34 46.31 0 +1.10(+2.43%)
Jun 07, 2013 45.18 45.63 44.94 45.21 0 +0.34(+0.76%)
Jun 06, 2013 44.85 45.21 44.31 44.87 74,774 +0.17(+0.38%)
Jun 05, 2013 45.10 45.10 44.55 44.70 0 -0.30(-0.67%)
Jun 04, 2013 45.10 45.43 44.22 45.00 0 +0.08(+0.18%)
Jun 03, 2013 43.96 45.34 43.96 44.92 191,191 +0.18(+0.40%)
May 31, 2013 44.68 45.10 44.68 44.74 78,286 -0.09(-0.20%)
May 30, 2013 44.55 45.02 44.55 44.83 54,922 +0.33(+0.74%)
May 29, 2013 45.10 45.35 44.26 44.50 43,725 -0.55(-1.22%)
May 28, 2013 45.08 45.39 44.66 45.05 47,194 +0.40(+0.90%)
May 24, 2013 44.31 44.85 44.14 44.65 0 +0.40(+0.89%)
May 23, 2013 43.64 44.72 43.62 44.26 0 +0.47(+1.06%)
May 22, 2013 44.62 44.94 43.60 43.79 0 -0.86(-1.93%)
May 21, 2013 43.97 44.84 43.71 44.65 0 +0.61(+1.39%)
May 20, 2013 44.65 44.85 43.76 44.04 0 -0.56(-1.24%)
May 17, 2013 44.78 45.00 44.52 44.60 0 +0.09(+0.19%)
May 16, 2013 44.15 44.94 43.79 44.51 62,934 +0.35(+0.79%)
May 15, 2013 43.51 44.33 43.44 44.16 0 +0.87(+2.01%)
May 13, 2013 43.39 43.62 43.06 43.29 0 -0.02(-0.05%)
May 10, 2013 43.12 43.82 42.57 43.31 0 +0.39(+0.91%)
May 09, 2013 42.78 43.01 42.63 42.92 0 +0.23(+0.54%)
May 08, 2013 42.29 42.70 42.20 42.69 0 +0.28(+0.66%)
May 07, 2013 41.62 42.45 41.00 42.41 0 +0.90(+2.17%)
May 06, 2013 41.36 41.86 41.16 41.51 0 +0.03(+0.07%)
May 03, 2013 41.94 42.43 41.29 41.48 0 -0.15(-0.36%)
May 02, 2013 41.75 42.40 41.38 41.63 0 +0.08(+0.19%)
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