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 )

74.73 +1.04 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2002 0.6398 0.6562 0.6270 0.6544 29,076 +0.08(+13.25%)
May 28, 2002 0.6015 0.6015 0.5778 0.5778 6,034 -0.01(-2.46%)
May 27, 2002 0.5924 0.5924 0.5924 0.5924 9,326 +0.00(+0.00%)
May 24, 2002 0.5924 0.5924 0.5924 0.5924 9,326 +0.01(+1.56%)
May 23, 2002 0.5833 0.5979 0.5560 0.5833 51,569 +0.02(+3.23%)
May 22, 2002 0.5926 0.5979 0.5651 0.5651 48,826 -0.04(-6.06%)
May 21, 2002 0.6252 0.6252 0.5651 0.6015 10,972 -0.02(-2.94%)
May 20, 2002 0.5487 0.6343 0.5487 0.6198 29,624 +0.08(+15.25%)
May 17, 2002 0.5815 0.5924 0.5377 0.5377 60,895 -0.06(-9.51%)
May 16, 2002 0.6471 0.6471 0.5942 0.5942 96,006 -0.03(-5.51%)
May 15, 2002 0.6234 0.6453 0.6179 0.6289 140,992 +0.00(+0.29%)
May 14, 2002 0.6562 0.6653 0.6252 0.6270 308,317 -0.03(-4.44%)
May 13, 2002 0.6763 0.6927 0.6362 0.6562 32,367 +0.00(+0.00%)
May 10, 2002 0.6564 0.6564 0.6562 0.6562 83,388 +0.00(+0.00%)
May 09, 2002 0.6562 0.6562 0.6562 0.6562 0 +0.00(+0.00%)
May 08, 2002 0.6562 0.6927 0.6562 0.6562 11,520 +0.02(+2.86%)
May 07, 2002 0.6580 0.6580 0.6380 0.6380 31,270 -0.04(-5.41%)
May 06, 2002 0.7109 0.7109 0.6380 0.6744 212,310 -0.03(-4.88%)
May 03, 2002 0.7109 0.7109 0.7091 0.7091 8,777 -0.01(-1.27%)
May 02, 2002 0.7109 0.7291 0.7109 0.7182 61,992 -0.01(-1.50%)
May 01, 2002 0.7291 0.7565 0.7273 0.7291 103,686 +0.00(+0.00%)
Apr 30, 2002 0.6931 0.7291 0.6931 0.7291 10,972 +0.00(+0.00%)
Apr 29, 2002 0.7036 0.7291 0.6854 0.7291 26,881 +0.01(+2.04%)
Apr 26, 2002 0.7145 0.7145 0.7145 0.7145 0 +0.00(+0.00%)
Apr 25, 2002 0.6927 0.7437 0.6927 0.7145 81,193 +0.02(+3.16%)
Apr 24, 2002 0.6927 0.6927 0.6927 0.6927 5,486 +0.00(+0.00%)
Apr 23, 2002 0.6928 0.6928 0.6927 0.6927 11,520 +0.00(+0.00%)
Apr 22, 2002 0.7018 0.7018 0.6927 0.6927 35,659 +0.00(+0.00%)
Apr 19, 2002 0.6927 0.7018 0.6927 0.6927 44,985 +0.00(+0.00%)
Apr 18, 2002 0.7018 0.7018 0.6927 0.6927 2,743 -0.00(-0.52%)
Apr 17, 2002 0.6835 0.7018 0.6835 0.6963 86,131 +0.03(+4.66%)
Apr 16, 2002 0.6562 0.6763 0.6562 0.6653 12,617 +0.01(+1.39%)
Apr 15, 2002 0.6617 0.6617 0.6562 0.6562 13,715 -0.02(-2.96%)
Apr 12, 2002 0.6763 0.6763 0.6763 0.6763 6,034 +0.01(+1.64%)
Apr 11, 2002 0.6653 0.6653 0.6653 0.6653 0 +0.00(+0.00%)
Apr 10, 2002 0.6653 0.6653 0.6562 0.6653 61,992 +0.02(+2.82%)
Apr 09, 2002 0.6649 0.6649 0.6416 0.6471 75,159 -0.01(-1.66%)
Apr 08, 2002 0.6635 0.6890 0.6562 0.6580 57,055 -0.03(-5.00%)
Apr 05, 2002 0.6744 0.6927 0.6744 0.6927 11,520 +0.04(+5.56%)
Apr 04, 2002 0.6562 0.6653 0.6252 0.6562 45,534 +0.01(+1.69%)
Apr 03, 2002 0.6562 0.6562 0.6453 0.6453 6,034 -0.00(-0.28%)
Apr 02, 2002 0.6507 0.6507 0.6471 0.6471 43,888 -0.01(-1.66%)
Apr 01, 2002 0.6599 0.6599 0.6580 0.6580 1,097 +0.00(+0.00%)
Mar 29, 2002 0.6580 0.6580 0.6580 0.6580 51,020 +0.00(+0.00%)
Mar 28, 2002 0.6580 0.6580 0.6580 0.6580 51,020 +0.00(+0.28%)
Mar 27, 2002 0.6927 0.6927 0.6562 0.6562 78,450 -0.03(-4.00%)
Mar 26, 2002 0.6835 0.6835 0.6835 0.6835 97,103 +0.01(+1.35%)
Mar 25, 2002 0.6617 0.6945 0.6617 0.6744 59,798 +0.02(+2.78%)
Mar 22, 2002 0.6380 0.6563 0.6380 0.6562 10,972 -0.01(-0.83%)
Mar 21, 2002 0.6380 0.6617 0.6380 0.6617 6,583 +0.03(+5.22%)
Mar 20, 2002 0.6289 0.6290 0.6289 0.6289 23,590 -0.03(-4.17%)
Mar 19, 2002 0.6106 0.6562 0.6106 0.6562 117,401 +0.04(+6.51%)
Mar 18, 2002 0.6179 0.6179 0.6161 0.6161 10,423 +0.00(+0.00%)
Mar 15, 2002 0.6106 0.6161 0.6106 0.6161 17,006 +0.01(+2.42%)
Mar 14, 2002 0.6015 0.6015 0.6015 0.6015 0 +0.00(+0.00%)
Mar 13, 2002 0.5924 0.6161 0.5924 0.6015 226,574 +0.02(+3.13%)
Mar 12, 2002 0.5833 0.5833 0.5833 0.5833 4,388 -0.01(-1.54%)
Mar 11, 2002 0.5742 0.5924 0.5742 0.5924 18,652 +0.00(+0.62%)
Mar 08, 2002 0.5851 0.5888 0.5833 0.5888 36,756 +0.00(+0.62%)
Mar 07, 2002 0.5671 0.5851 0.5669 0.5851 7,680 +0.02(+3.22%)
Mar 06, 2002 0.5669 0.5669 0.5669 0.5669 0 +0.00(+0.00%)
Mar 05, 2002 0.5742 0.5742 0.5669 0.5669 7,131 +0.00(+0.32%)
Mar 04, 2002 0.5653 0.5653 0.5651 0.5651 18,104 -0.02(-3.13%)
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.