Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cal-Maine Foods IN (NQ: CALM )

56.87 -1.24 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 0.6398 0.6702 0.6344 0.6344 46,442 -0.00(-0.28%)
Dec 30, 2002 0.5826 0.6487 0.5826 0.6362 26,858 +0.01(+1.86%)
Dec 27, 2002 0.5987 0.6398 0.5719 0.6246 166,187 +0.02(+2.79%)
Dec 26, 2002 0.6255 0.6255 0.6166 0.6076 8,952 -0.02(-2.86%)
Dec 24, 2002 0.6273 0.6273 0.6255 0.6255 2,797 -0.01(-1.41%)
Dec 23, 2002 0.6344 0.6344 0.6344 0.6344 21,822 -0.01(-1.39%)
Dec 20, 2002 0.6434 0.6434 0.6434 0.6434 0 +0.00(+0.00%)
Dec 19, 2002 0.6434 0.6630 0.6255 0.6434 160,032 -0.01(-1.37%)
Dec 18, 2002 0.6398 0.6559 0.6309 0.6523 59,312 -0.02(-2.41%)
Dec 17, 2002 0.6076 0.6755 0.6076 0.6684 258,513 +0.06(+9.36%)
Dec 16, 2002 0.6112 0.6112 0.6112 0.6112 0 +0.00(+0.00%)
Dec 13, 2002 0.6112 0.6112 0.6094 0.6112 5,035 -0.00(-0.69%)
Dec 12, 2002 0.6094 0.6166 0.6094 0.6155 59,312 -0.00(-0.15%)
Dec 11, 2002 0.6005 0.6166 0.6005 0.6164 21,263 +0.02(+2.96%)
Dec 10, 2002 0.6183 0.6183 0.5987 0.5987 122,542 -0.02(-3.46%)
Dec 09, 2002 0.6201 0.6201 0.6201 0.6201 5,595 +0.00(+0.26%)
Dec 06, 2002 0.6185 0.6185 0.6185 0.6185 2,238 -0.01(-1.40%)
Dec 05, 2002 0.6255 0.6273 0.6183 0.6273 71,063 +0.01(+2.33%)
Dec 04, 2002 0.5737 0.6130 0.5737 0.6130 53,157 +0.04(+6.52%)
Dec 03, 2002 0.5808 0.5808 0.5755 0.5755 1,119 +0.01(+1.58%)
Dec 02, 2002 0.5665 0.5665 0.5665 0.5665 559 +0.05(+9.31%)
Nov 29, 2002 0.5165 0.5183 0.5165 0.5183 11,191 +0.02(+3.94%)
Nov 27, 2002 0.5540 0.5540 0.4986 0.4986 37,490 -0.06(-10.00%)
Nov 26, 2002 0.5540 0.5540 0.5540 0.5540 8,952 +0.00(+0.00%)
Nov 25, 2002 0.5683 0.5683 0.5540 0.5540 10,071 -0.01(-1.90%)
Nov 22, 2002 0.5683 0.5683 0.5647 0.5647 5,035 +0.01(+1.94%)
Nov 21, 2002 0.5576 0.5933 0.5540 0.5540 14,548 +0.00(+0.32%)
Nov 20, 2002 0.5665 0.5665 0.5361 0.5522 28,537 -0.02(-3.13%)
Nov 19, 2002 0.5397 0.6255 0.5397 0.5701 45,883 +0.03(+4.93%)
Nov 18, 2002 0.5433 0.5433 0.5433 0.5433 5,595 -0.00(-0.33%)
Nov 15, 2002 0.5594 0.5594 0.5451 0.5451 67,146 -0.02(-3.48%)
Nov 14, 2002 0.5631 0.5647 0.5629 0.5647 8,952 +0.01(+1.28%)
Nov 13, 2002 0.5576 0.5576 0.5576 0.5576 559 +0.00(+0.00%)
Nov 12, 2002 0.5719 0.5719 0.5576 0.5576 12,310 -0.03(-5.45%)
Nov 11, 2002 0.5647 0.5898 0.5647 0.5898 55,395 +0.03(+4.76%)
Nov 08, 2002 0.5629 0.5629 0.5629 0.5629 3,916 +0.00(+0.00%)
Nov 07, 2002 0.5629 0.5629 0.5629 0.5629 0 +0.00(+0.00%)
Nov 06, 2002 0.5629 0.5629 0.5629 0.5629 7,274 -0.01(-1.56%)
Nov 05, 2002 0.5647 0.5719 0.5629 0.5719 43,085 -0.02(-2.74%)
Nov 04, 2002 0.5898 0.5898 0.5880 0.5880 13,988 +0.02(+2.81%)
Nov 01, 2002 0.5719 0.5737 0.5719 0.5719 88,409 +0.00(+0.00%)
Oct 31, 2002 0.5808 0.5898 0.5469 0.5719 82,254 +0.00(+0.31%)
Oct 30, 2002 0.5862 0.5862 0.5612 0.5701 52,038 -0.02(-3.04%)
Oct 29, 2002 0.6076 0.6076 0.5880 0.5880 203,117 -0.02(-3.24%)
Oct 28, 2002 0.6255 0.6255 0.6041 0.6076 102,957 -0.02(-2.86%)
Oct 25, 2002 0.6362 0.6362 0.6255 0.6255 16,786 +0.01(+1.45%)
Oct 24, 2002 0.6148 0.6166 0.6148 0.6166 16,641 +0.01(+1.47%)
Oct 23, 2002 0.6076 0.6076 0.6076 0.6076 0 +0.00(+0.00%)
Oct 22, 2002 0.6094 0.6094 0.6076 0.6076 1,678 -0.00(-0.29%)
Oct 21, 2002 0.6076 0.6094 0.5987 0.6094 8,952 -0.02(-2.57%)
Oct 18, 2002 0.6255 0.6255 0.6255 0.6255 1,119 +0.02(+3.86%)
Oct 17, 2002 0.6041 0.6041 0.6023 0.6023 1,119 -0.02(-3.44%)
Oct 16, 2002 0.6577 0.6577 0.6112 0.6237 260,192 -0.04(-5.68%)
Oct 15, 2002 0.6630 0.6630 0.6612 0.6612 13,988 -0.01(-1.31%)
Oct 14, 2002 0.6541 0.6845 0.6541 0.6700 70,503 +0.03(+4.43%)
Oct 11, 2002 0.6416 0.6416 0.6416 0.6416 0 +0.00(+0.00%)
Oct 10, 2002 0.6505 0.6791 0.6344 0.6416 32,454 -0.02(-2.97%)
Oct 09, 2002 0.6791 0.6791 0.6612 0.6612 301,039 -0.02(-2.63%)
Oct 08, 2002 0.6791 0.6791 0.6791 0.6791 4,476 +0.01(+1.60%)
Oct 07, 2002 0.6720 0.6791 0.6684 0.6684 86,730 -0.00(-0.27%)
Oct 04, 2002 0.6702 0.6702 0.6702 0.6702 17,905 +0.00(+0.54%)
Oct 03, 2002 0.6559 0.6666 0.6559 0.6666 5,035 +0.02(+3.61%)
Oct 02, 2002 0.6434 0.6434 0.6434 0.6434 7,833 -0.01(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.