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 )

55.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2003 0.6726 0.7095 0.6621 0.6639 38,149 +0.01(+1.61%)
Mar 28, 2003 0.6182 0.6867 0.6182 0.6533 255,660 +0.07(+11.71%)
Mar 27, 2003 0.5971 0.6041 0.5708 0.5848 50,676 -0.01(-2.06%)
Mar 26, 2003 0.6147 0.6270 0.5831 0.5971 18,790 -0.02(-2.86%)
Mar 25, 2003 0.6217 0.6235 0.6112 0.6147 27,900 -0.03(-4.11%)
Mar 24, 2003 0.6410 0.6410 0.6410 0.6410 0 +0.00(+0.00%)
Mar 21, 2003 0.6814 0.6990 0.6215 0.6410 100,783 +0.03(+4.29%)
Mar 20, 2003 0.6217 0.6217 0.6147 0.6147 6,832 +0.00(+0.00%)
Mar 19, 2003 0.6006 0.6340 0.6006 0.6147 146,904 +0.02(+4.17%)
Mar 18, 2003 0.5725 0.5901 0.5725 0.5901 77,552 +0.02(+2.75%)
Mar 17, 2003 0.5725 0.5936 0.5620 0.5743 97,936 -0.04(-6.84%)
Mar 14, 2003 0.6164 0.6164 0.6164 0.6164 0 +0.00(+0.00%)
Mar 13, 2003 0.6164 0.6164 0.6164 0.6164 0 +0.00(+0.00%)
Mar 12, 2003 0.6164 0.6164 0.6164 0.6164 0 +0.00(+0.00%)
Mar 11, 2003 0.6200 0.6200 0.6164 0.6164 5,693 -0.02(-3.57%)
Mar 10, 2003 0.6200 0.6393 0.6182 0.6393 103,061 +0.02(+2.54%)
Mar 07, 2003 0.6270 0.6270 0.6235 0.6235 10,249 -0.02(-2.95%)
Mar 06, 2003 0.6340 0.6424 0.6235 0.6424 122,990 +0.00(+0.49%)
Mar 05, 2003 0.6516 0.6516 0.6393 0.6393 6,832 +0.01(+0.83%)
Mar 04, 2003 0.6410 0.6516 0.6340 0.6340 121,281 -0.03(-5.00%)
Mar 03, 2003 0.6639 0.6674 0.6586 0.6674 19,928 +0.00(+0.53%)
Feb 28, 2003 0.6639 0.6639 0.6639 0.6639 569 +0.00(+0.00%)
Feb 27, 2003 0.6814 0.6849 0.6639 0.6639 57,509 +0.00(+0.27%)
Feb 26, 2003 0.6674 0.6674 0.6621 0.6621 132,669 +0.00(+0.00%)
Feb 25, 2003 0.6621 0.6762 0.6621 0.6621 118,434 +0.00(+0.27%)
Feb 24, 2003 0.6744 0.6955 0.6603 0.6603 10,249 +0.00(+0.27%)
Feb 21, 2003 0.6586 0.6586 0.6586 0.6586 0 +0.00(+0.00%)
Feb 20, 2003 0.6586 0.6586 0.6586 0.6586 0 +0.00(+0.00%)
Feb 19, 2003 0.6322 0.6586 0.6322 0.6586 128,114 +0.00(+0.03%)
Feb 18, 2003 0.6586 0.6744 0.6393 0.6584 22,775 +0.02(+3.85%)
Feb 14, 2003 0.6270 0.6340 0.6270 0.6340 6,263 +0.02(+2.56%)
Feb 13, 2003 0.6182 0.6182 0.6182 0.6182 569 +0.00(+0.28%)
Feb 12, 2003 0.6164 0.6164 0.6164 0.6164 7,402 +0.00(+0.57%)
Feb 11, 2003 0.6129 0.6129 0.6129 0.6129 1,708 +0.01(+1.16%)
Feb 10, 2003 0.6041 0.6182 0.5971 0.6059 70,605 -0.00(-0.29%)
Feb 07, 2003 0.6059 0.6077 0.5989 0.6077 14,804 +0.01(+0.87%)
Feb 06, 2003 0.6006 0.6147 0.6006 0.6024 9,679 -0.00(-0.58%)
Feb 05, 2003 0.6270 0.6270 0.6059 0.6059 20,498 -0.03(-4.17%)
Feb 04, 2003 0.6235 0.6481 0.6059 0.6322 25,622 -0.02(-3.23%)
Feb 03, 2003 0.6322 0.6551 0.6147 0.6533 71,174 +0.00(+0.54%)
Jan 31, 2003 0.6533 0.6533 0.6498 0.6498 6,263 +0.00(+0.00%)
Jan 30, 2003 0.6603 0.6498 0.6498 0.6498 9,679 -0.01(-1.60%)
Jan 29, 2003 0.6726 0.6726 0.6603 0.6603 47,260 -0.01(-1.03%)
Jan 28, 2003 0.6762 0.6762 0.6621 0.6672 33,025 -0.01(-1.58%)
Jan 27, 2003 0.6937 0.6937 0.6762 0.6779 23,914 -0.02(-3.50%)
Jan 24, 2003 0.7253 0.7253 0.7007 0.7025 101,922 -0.02(-2.44%)
Jan 23, 2003 0.7183 0.7201 0.7043 0.7201 9,679 +0.00(+0.24%)
Jan 22, 2003 0.7359 0.7359 0.6990 0.7183 120,712 -0.01(-0.97%)
Jan 21, 2003 0.7376 0.7411 0.6990 0.7253 202,705 -0.01(-1.20%)
Jan 17, 2003 0.6498 0.7341 0.6393 0.7341 157,154 +0.10(+15.47%)
Jan 16, 2003 0.6322 0.6358 0.6322 0.6358 4,555 +0.00(+0.56%)
Jan 15, 2003 0.6322 0.6322 0.6322 0.6322 4,555 -0.02(-2.70%)
Jan 14, 2003 0.6375 0.6586 0.6358 0.6498 197,581 +0.01(+1.65%)
Jan 13, 2003 0.6322 0.6393 0.6287 0.6393 52,954 +0.02(+4.00%)
Jan 10, 2003 0.6217 0.6217 0.6147 0.6147 2,846 -0.01(-0.85%)
Jan 09, 2003 0.6217 0.6217 0.6200 0.6200 4,555 -0.01(-0.84%)
Jan 08, 2003 0.6164 0.6252 0.6147 0.6252 60,925 -0.01(-1.01%)
Jan 07, 2003 0.6340 0.6358 0.6059 0.6316 40,427 -0.02(-3.06%)
Jan 06, 2003 0.6305 0.6551 0.6305 0.6516 81,424 +0.01(+1.37%)
Jan 03, 2003 0.6252 0.6428 0.6252 0.6428 12,526 +0.03(+4.27%)
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.