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, 2003 7.115 7.147 6.223 6.561 9,970,121 -0.39(-5.68%)
Dec 30, 2003 7.533 7.751 6.802 6.956 9,068,933 -0.83(-10.71%)
Dec 29, 2003 7.165 7.951 7.032 7.790 12,982,006 +0.85(+12.29%)
Dec 26, 2003 6.684 7.292 6.380 6.938 7,984,311 +0.66(+10.50%)
Dec 24, 2003 5.905 6.430 5.828 6.278 4,466,332 +0.58(+10.13%)
Dec 23, 2003 5.226 5.703 5.088 5.701 4,245,762 +0.35(+6.48%)
Dec 22, 2003 5.898 6.076 5.279 5.354 4,484,629 -0.61(-10.25%)
Dec 19, 2003 5.924 6.273 5.740 5.965 8,027,861 +0.62(+11.53%)
Dec 18, 2003 5.197 5.674 5.147 5.349 2,113,908 -0.17(-3.14%)
Dec 17, 2003 5.612 5.849 5.419 5.522 1,229,176 -0.19(-3.29%)
Dec 16, 2003 5.535 5.717 5.129 5.710 4,784,041 -0.02(-0.34%)
Dec 15, 2003 5.953 5.957 5.549 5.730 3,591,784 +0.40(+7.58%)
Dec 12, 2003 5.326 5.629 5.183 5.326 4,544,451 +0.16(+3.11%)
Dec 11, 2003 4.931 5.174 4.931 5.165 1,177,859 +0.21(+4.14%)
Dec 10, 2003 5.136 5.136 4.915 4.959 1,494,169 -0.18(-3.51%)
Dec 09, 2003 5.184 5.317 5.006 5.140 3,456,405 -0.11(-2.18%)
Dec 08, 2003 5.263 5.308 4.949 5.254 4,618,469 +0.46(+9.58%)
Dec 05, 2003 4.287 4.807 4.361 4.795 1,722,937 +0.51(+11.84%)
Dec 04, 2003 4.253 4.289 4.084 4.287 1,049,145 +0.10(+2.39%)
Dec 03, 2003 4.378 4.378 4.039 4.187 2,327,825 -0.15(-3.50%)
Dec 02, 2003 4.296 4.504 4.209 4.339 2,979,694 +0.10(+2.27%)
Dec 01, 2003 3.932 4.280 3.771 4.243 3,017,609 +0.47(+12.51%)
Nov 28, 2003 3.455 3.799 3.412 3.771 955,442 +0.36(+10.53%)
Nov 26, 2003 3.297 3.463 3.290 3.412 884,027 +0.13(+3.86%)
Nov 25, 2003 3.266 3.303 3.094 3.285 426,183 +0.09(+2.74%)
Nov 24, 2003 3.288 3.297 2.940 3.197 1,131,864 -0.02(-0.61%)
Nov 21, 2003 3.181 3.270 3.083 3.217 1,213,475 +0.04(+1.12%)
Nov 20, 2003 3.440 3.476 3.145 3.181 1,023,104 -0.28(-7.96%)
Nov 19, 2003 3.458 3.485 3.303 3.456 3,324,451 +0.08(+2.22%)
Nov 18, 2003 3.438 3.451 3.315 3.381 1,172,605 +0.00(+0.00%)
Nov 17, 2003 3.270 3.537 3.129 3.381 1,329,481 +0.22(+6.95%)
Nov 14, 2003 3.127 3.372 3.058 3.161 1,471,563 +0.12(+3.88%)
Nov 13, 2003 2.679 3.043 2.604 3.043 1,142,205 +0.42(+16.17%)
Nov 12, 2003 2.613 2.725 2.532 2.620 686,303 +0.02(+0.62%)
Nov 11, 2003 2.817 2.877 2.538 2.604 905,536 -0.26(-8.94%)
Nov 10, 2003 2.540 3.059 2.423 2.859 2,216,860 +0.50(+20.94%)
Nov 07, 2003 2.043 2.448 2.043 2.364 1,260,136 +0.40(+20.27%)
Nov 06, 2003 1.744 2.000 1.742 1.966 746,813 +0.20(+11.55%)
Nov 05, 2003 1.696 1.775 1.685 1.762 389,124 +0.07(+4.23%)
Nov 04, 2003 1.734 1.734 1.689 1.691 197,130 -0.01(-0.52%)
Nov 03, 2003 1.760 1.760 1.689 1.700 108,889 +0.02(+1.39%)
Oct 31, 2003 1.716 1.716 1.664 1.676 265,228 -0.02(-1.37%)
Oct 30, 2003 1.755 1.762 1.653 1.700 630,124 -0.06(-3.16%)
Oct 29, 2003 1.553 1.787 1.553 1.755 444,207 +0.20(+13.00%)
Oct 28, 2003 1.551 1.555 1.546 1.553 99,600 +0.01(+0.81%)
Oct 27, 2003 1.557 1.557 1.537 1.541 150,519 -0.02(-1.26%)
Oct 24, 2003 1.532 1.560 1.532 1.560 47,562 +0.04(+2.71%)
Oct 23, 2003 1.503 1.530 1.496 1.519 149,960 +0.03(+1.67%)
Oct 22, 2003 1.503 1.515 1.489 1.494 137,090 -0.01(-0.48%)
Oct 21, 2003 1.510 1.515 1.476 1.501 88,409 -0.01(-0.94%)
Oct 20, 2003 1.546 1.564 1.501 1.515 144,924 -0.02(-1.17%)
Oct 17, 2003 1.519 1.564 1.517 1.533 155,555 +0.01(+0.94%)
Oct 16, 2003 1.457 1.558 1.474 1.519 206,027 +0.06(+4.29%)
Oct 15, 2003 1.428 1.457 1.426 1.457 184,428 +0.06(+4.35%)
Oct 14, 2003 1.412 1.430 1.374 1.396 182,945 -0.01(-0.51%)
Oct 13, 2003 1.383 1.412 1.340 1.403 94,564 +0.02(+1.55%)
Oct 10, 2003 1.347 1.385 1.339 1.381 135,411 +0.04(+2.93%)
Oct 09, 2003 1.369 1.369 1.340 1.342 50,919 -0.02(-1.57%)
Oct 08, 2003 1.331 1.365 1.331 1.364 27,479 +0.02(+1.73%)
Oct 07, 2003 1.317 1.340 1.312 1.340 42,235 +0.04(+3.45%)
Oct 06, 2003 1.314 1.322 1.296 1.296 18,465 -0.01(-0.96%)
Oct 03, 2003 1.287 1.315 1.287 1.308 45,312 +0.02(+1.39%)
Oct 02, 2003 1.315 1.315 1.290 1.290 26,500 -0.03(-2.30%)
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.