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 (%)
Aug 31, 2005 2.462 2.462 2.371 2.410 584,687 -0.01(-0.58%)
Aug 30, 2005 2.441 2.455 2.388 2.424 286,057 -0.00(-0.14%)
Aug 29, 2005 2.385 2.459 2.371 2.427 629,020 +0.07(+2.98%)
Aug 26, 2005 2.283 2.403 2.259 2.357 536,572 +0.07(+3.23%)
Aug 25, 2005 2.248 2.318 2.230 2.283 357,052 +0.04(+1.56%)
Aug 24, 2005 2.230 2.269 2.199 2.248 570,255 +0.01(+0.63%)
Aug 23, 2005 2.178 2.241 2.139 2.234 533,489 +0.06(+2.91%)
Aug 22, 2005 2.143 2.171 2.100 2.171 553,802 +0.05(+2.15%)
Aug 19, 2005 2.104 2.146 2.083 2.125 197,535 +0.02(+1.17%)
Aug 18, 2005 2.079 2.115 2.079 2.100 123,243 +0.02(+0.84%)
Aug 17, 2005 2.051 2.100 2.051 2.083 183,255 +0.00(+0.17%)
Aug 16, 2005 2.093 2.122 2.072 2.079 319,187 -0.03(-1.33%)
Aug 15, 2005 2.107 2.143 2.079 2.107 445,358 -0.01(-0.50%)
Aug 12, 2005 2.122 2.129 2.100 2.118 376,375 -0.01(-0.49%)
Aug 11, 2005 2.174 2.185 2.093 2.129 632,243 -0.05(-2.10%)
Aug 10, 2005 2.202 2.213 2.143 2.174 282,757 -0.02(-0.96%)
Aug 09, 2005 2.139 2.213 2.125 2.195 314,652 +0.05(+2.46%)
Aug 08, 2005 2.097 2.192 2.090 2.143 331,842 +0.02(+1.16%)
Aug 05, 2005 2.202 2.202 2.104 2.118 588,579 -0.09(-3.98%)
Aug 04, 2005 2.220 2.227 2.199 2.206 383,174 -0.02(-0.95%)
Aug 03, 2005 2.318 2.339 2.206 2.227 601,837 -0.09(-4.08%)
Aug 02, 2005 2.252 2.371 2.252 2.322 769,710 +0.06(+2.64%)
Aug 01, 2005 2.220 2.343 2.195 2.262 890,354 +0.04(+1.74%)
Jul 29, 2005 2.213 2.308 2.195 2.223 421,762 -0.00(-0.16%)
Jul 28, 2005 2.160 2.269 2.160 2.227 730,769 +0.11(+5.14%)
Jul 27, 2005 2.171 2.178 2.118 2.118 335,324 -0.05(-2.27%)
Jul 26, 2005 2.143 2.209 2.129 2.167 266,589 +0.02(+1.15%)
Jul 25, 2005 2.136 2.167 2.125 2.143 308,582 +0.01(+0.33%)
Jul 22, 2005 2.192 2.195 2.129 2.136 194,338 -0.04(-1.70%)
Jul 21, 2005 2.195 2.220 2.153 2.172 214,492 -0.04(-1.83%)
Jul 20, 2005 2.188 2.241 2.181 2.213 240,030 -0.03(-1.25%)
Jul 19, 2005 2.171 2.315 2.171 2.241 395,672 +0.09(+4.25%)
Jul 18, 2005 2.129 2.206 2.129 2.150 238,182 -0.01(-0.65%)
Jul 15, 2005 2.230 2.248 2.111 2.164 382,240 -0.03(-1.28%)
Jul 14, 2005 2.104 2.388 2.097 2.192 1,775,698 +0.08(+3.83%)
Jul 13, 2005 2.097 2.115 2.086 2.111 187,335 +0.01(+0.50%)
Jul 12, 2005 2.129 2.129 2.093 2.100 289,556 -0.04(-1.64%)
Jul 11, 2005 2.055 2.164 2.055 2.136 385,195 +0.05(+2.53%)
Jul 08, 2005 2.048 2.086 2.037 2.083 286,470 +0.03(+1.37%)
Jul 07, 2005 2.037 2.093 2.037 2.055 153,082 -0.00(-0.17%)
Jul 06, 2005 2.072 2.104 2.058 2.058 167,798 -0.04(-1.84%)
Jul 05, 2005 2.107 2.139 2.058 2.097 178,506 -0.01(-0.33%)
Jul 01, 2005 2.132 2.150 2.072 2.104 208,684 -0.02(-0.99%)
Jun 30, 2005 2.027 2.139 2.027 2.125 291,372 +0.04(+1.68%)
Jun 29, 2005 2.125 2.125 2.041 2.090 415,829 +0.01(+0.34%)
Jun 28, 2005 2.041 2.122 2.023 2.083 374,225 +0.04(+1.89%)
Jun 27, 2005 2.086 2.139 2.044 2.044 465,554 -0.05(-2.18%)
Jun 24, 2005 2.044 2.107 2.037 2.090 2,775,577 +0.03(+1.54%)
Jun 23, 2005 2.111 2.125 2.051 2.058 555,616 -0.06(-2.82%)
Jun 22, 2005 2.157 2.160 2.090 2.118 406,200 -0.01(-0.50%)
Jun 21, 2005 2.107 2.153 2.083 2.129 434,183 +0.01(+0.50%)
Jun 20, 2005 2.237 2.237 2.111 2.118 404,196 -0.11(-4.74%)
Jun 17, 2005 2.079 2.259 2.034 2.223 1,531,492 +0.18(+8.58%)
Jun 16, 2005 2.037 2.055 1.985 2.048 418,565 +0.03(+1.39%)
Jun 15, 2005 1.981 2.097 1.949 2.020 621,513 +0.04(+1.95%)
Jun 14, 2005 2.027 2.027 1.965 1.981 397,024 +0.00(+0.00%)
Jun 13, 2005 2.030 2.072 1.953 1.981 644,334 -0.02(-1.05%)
Jun 10, 2005 1.985 2.037 1.981 2.002 677,046 +0.02(+0.88%)
Jun 09, 2005 2.013 2.020 1.970 1.985 716,608 -0.02(-1.05%)
Jun 08, 2005 2.020 2.065 1.995 2.006 577,780 -0.02(-1.21%)
Jun 07, 2005 1.967 2.097 1.967 2.030 1,133,078 +0.06(+3.03%)
Jun 06, 2005 2.115 2.129 1.970 1.970 836,905 -0.14(-6.50%)
Jun 03, 2005 2.192 2.192 2.093 2.107 477,711 -0.08(-3.54%)
Jun 02, 2005 2.164 2.234 2.164 2.185 229,328 -0.03(-1.27%)
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.