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 )

56.80 -0.72 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2003 0.8904 0.9484 0.8904 0.9484 34,163 +0.01(+0.93%)
Jun 27, 2003 0.9378 0.9396 0.9027 0.9396 75,160 +0.02(+1.90%)
Jun 26, 2003 0.9484 0.9484 0.9220 0.9220 23,914 -0.01(-1.33%)
Jun 25, 2003 0.9220 0.9484 0.9220 0.9345 21,637 +0.01(+1.35%)
Jun 24, 2003 0.9150 0.9361 0.9132 0.9220 38,149 +0.00(+0.38%)
Jun 23, 2003 0.9326 0.9326 0.9185 0.9185 85,409 -0.01(-0.59%)
Jun 20, 2003 0.9240 0.9240 0.9240 0.9240 569 -0.01(-1.29%)
Jun 19, 2003 0.9132 0.9501 0.9080 0.9361 18,220 -0.01(-1.30%)
Jun 18, 2003 0.9554 0.9554 0.8983 0.9484 18,220 -0.00(-0.18%)
Jun 17, 2003 0.9607 0.9659 0.9396 0.9501 11,957 -0.01(-1.46%)
Jun 16, 2003 0.9608 0.9659 0.9045 0.9642 98,505 +0.01(+0.73%)
Jun 13, 2003 0.9449 0.9591 0.9422 0.9571 17,651 +0.00(+0.00%)
Jun 12, 2003 0.9747 0.9747 0.9185 0.9571 96,797 -0.01(-0.91%)
Jun 11, 2003 0.9607 0.9747 0.9589 0.9659 144,057 +0.01(+0.73%)
Jun 10, 2003 0.9642 0.9659 0.9571 0.9589 104,769 -0.01(-0.73%)
Jun 09, 2003 0.9607 0.9642 0.9642 0.9659 23,914 +0.01(+0.55%)
Jun 06, 2003 0.9642 0.9747 0.9607 0.9607 133,808 -0.00(-0.36%)
Jun 05, 2003 0.9659 0.9659 0.9501 0.9642 145,196 -0.00(-0.18%)
Jun 04, 2003 0.9396 0.9659 0.9238 0.9659 134,378 +0.04(+3.77%)
Jun 03, 2003 0.9238 0.9413 0.9238 0.9308 58,078 +0.00(+0.19%)
Jun 02, 2003 0.9045 0.9308 0.9045 0.9291 63,772 +0.01(+0.95%)
May 30, 2003 0.9255 0.9308 0.9080 0.9203 32,455 -0.00(-0.19%)
May 29, 2003 0.9010 0.9220 0.8799 0.9220 51,815 +0.01(+1.55%)
May 28, 2003 0.9045 0.9291 0.8781 0.9080 23,914 -0.02(-1.79%)
May 27, 2003 0.8781 0.9291 0.8781 0.9245 87,118 +0.04(+4.63%)
May 23, 2003 0.9132 0.9132 0.8623 0.8836 46,690 -0.03(-3.62%)
May 22, 2003 0.9220 0.9484 0.9132 0.9168 174,805 -0.01(-1.51%)
May 21, 2003 0.9571 0.9730 0.9308 0.9308 72,313 -0.03(-2.93%)
May 20, 2003 0.9045 0.9765 0.9045 0.9589 105,908 +0.01(+0.92%)
May 19, 2003 0.9817 0.9817 0.9255 0.9501 191,887 -0.03(-3.22%)
May 16, 2003 0.9677 0.9835 0.9659 0.9817 71,744 +0.02(+2.19%)
May 15, 2003 0.9484 0.9677 0.9431 0.9607 77,438 +0.02(+2.24%)
May 14, 2003 0.9361 0.9431 0.9132 0.9396 64,911 +0.02(+1.71%)
May 13, 2003 0.9238 0.9308 0.9185 0.9238 22,775 -0.02(-1.68%)
May 12, 2003 0.9027 0.9396 0.9027 0.9396 45,551 +0.03(+3.68%)
May 09, 2003 0.9132 0.9449 0.9010 0.9062 66,050 +0.01(+0.60%)
May 08, 2003 0.8869 0.9203 0.8729 0.9008 142,349 +0.01(+0.94%)
May 07, 2003 0.8887 0.9132 0.8781 0.8923 154,307 +0.01(+1.22%)
May 06, 2003 0.8289 0.9080 0.8289 0.8816 224,912 +0.03(+3.93%)
May 05, 2003 0.7973 0.8483 0.7973 0.8483 58,078 +0.06(+7.33%)
May 02, 2003 0.7622 0.7903 0.7622 0.7903 24,484 +0.04(+5.88%)
May 01, 2003 0.7306 0.7552 0.7306 0.7464 23,914 +0.02(+2.41%)
Apr 30, 2003 0.7288 0.7288 0.7288 0.7288 0 +0.00(+0.00%)
Apr 29, 2003 0.7201 0.7534 0.7201 0.7288 19,928 +0.01(+1.72%)
Apr 28, 2003 0.7236 0.7271 0.7165 0.7165 45,551 +0.00(+0.00%)
Apr 25, 2003 0.7165 0.7165 0.7165 0.7165 0 +0.00(+0.00%)
Apr 24, 2003 0.7201 0.7271 0.7025 0.7165 161,139 +0.00(+0.49%)
Apr 23, 2003 0.6920 0.7130 0.6884 0.7130 21,637 +0.04(+5.45%)
Apr 22, 2003 0.6832 0.6832 0.6762 0.6762 19,359 +0.01(+1.32%)
Apr 21, 2003 0.6674 0.6762 0.6586 0.6674 166,833 -0.01(-1.30%)
Apr 17, 2003 0.6586 0.6762 0.6568 0.6762 88,256 +0.02(+2.67%)
Apr 16, 2003 0.6674 0.6674 0.6463 0.6586 72,883 +0.01(+1.08%)
Apr 15, 2003 0.6516 0.6516 0.6516 0.6516 0 +0.00(+0.00%)
Apr 14, 2003 0.6586 0.6586 0.6516 0.6516 6,832 +0.00(+0.00%)
Apr 11, 2003 0.6516 0.6516 0.6516 0.6516 0 +0.00(+0.00%)
Apr 10, 2003 0.6972 0.6972 0.6516 0.6516 14,804 +0.00(+0.27%)
Apr 09, 2003 0.6674 0.6797 0.6498 0.6498 19,359 -0.02(-2.37%)
Apr 08, 2003 0.6603 0.6656 0.6410 0.6656 17,651 +0.01(+0.80%)
Apr 07, 2003 0.6551 0.6603 0.6551 0.6603 26,761 -0.01(-1.57%)
Apr 04, 2003 0.6709 0.6709 0.6445 0.6709 22,206 +0.00(+0.00%)
Apr 03, 2003 0.6955 0.6972 0.6568 0.6709 239,716 -0.01(-2.05%)
Apr 02, 2003 0.6902 0.6990 0.6656 0.6849 74,591 +0.01(+1.30%)
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.