CALM

Cal-Maine Foods, Inc. Historical Stock Prices

$83.78
*  
0.99
1.17%
Get CALM Alerts
*Delayed - data as of Oct. 24, 2014 11:31 ET  -  Find a broker to begin trading CALM now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    CALM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
11:31  85  85.65  83.64  83.78 40,423
10/23/2014 82.71 85.575 82.21 84.77 506,522
10/22/2014 83.69 84.4899 81.53 81.58 229,115
10/21/2014 81.78 84.2199 81.7 83.75 219,848
10/20/2014 79.11 81.99 79 81.36 282,756
10/17/2014 80.91 81.5 79.68 79.75 427,286
10/16/2014 82.6 83.76 79.43 79.72 385,227
10/15/2014 84.23 84.64 80.57 83.92 383,473
10/14/2014 86.75 86.75 84.32 85.46 364,938
10/13/2014 92.94 93.25 86 86.37 442,506
10/10/2014 94.33 96.04 93.83 93.94 190,566
10/09/2014 96 96.62 94.44 94.54 195,550
10/08/2014 94.67 96 94.04 95.96 216,103
10/07/2014 94.9 96.59 93.56 94.76 399,832
10/06/2014 93.4 96.5499 93.35 95.46 460,347
10/03/2014 89.71 92.66 89.7 92.31 304,225
10/02/2014 87.8 89.605 87.71 88.69 327,952
10/01/2014 89.36 89.45 87.16 87.8 291,418
09/30/2014 86.38 89.76 85.27 89.33 394,982
09/29/2014 86.29 86.78 83 86.38 294,298
09/26/2014 86.73 87.1 85.3 85.47 329,125
09/25/2014 88.94 89.2 86.38 86.75 264,522
09/24/2014 90.04 90.66 89.05 89.32 202,120
09/23/2014 90.21 90.97 89.8 89.85 172,058
09/22/2014 90.98 91.37 90.18 90.25 192,462
09/19/2014 91.56 91.56 90 91.05 244,893
09/18/2014 89.24 91.53 89.02 91.35 173,676
09/17/2014 87.67 89.579 87.22 89.05 187,093
09/16/2014 86.25 88.95 86.25 87.63 278,332
09/15/2014 85 86.93 84.64 86.59 219,321
09/12/2014 82.17 85 82.17 84.99 283,069
09/11/2014 80.85 81.98 80.81 81.47 146,365
09/10/2014 80.5 81.24 80.04 81.16 148,593
09/09/2014 81.45 82.09 80.42 80.72 156,258
09/08/2014 80.63 82 80.5 81.04 141,693
09/05/2014 80.1 81.26 79.78 80.75 120,217
09/04/2014 81.95 82.7 80.3 80.4 145,545
09/03/2014 81.45 81.95 80.85 81.54 339,209
09/02/2014 79.67 82.01 78.96 81.34 220,171
08/29/2014 78.52 79.315 78.12 79.11 81,186
08/28/2014 78.11 78.87 77.44 78.42 94,686
08/27/2014 78.91 79.3 78.07 78.36 91,524
08/26/2014 77.85 78.79 77.46 78.64 106,828
08/25/2014 76.53 77.64 76.02 77.45 70,597
08/22/2014 77.33 77.62 75.75 75.91 115,097
08/21/2014 77.29 78.37 75.65 77.2 90,622
08/20/2014 77.77 78.292 77.05 77.23 59,430
08/19/2014 78.25 78.76 77.7745 77.95 91,723
08/18/2014 77.8 78.5 77.22 78.04 172,976
08/15/2014 78.47 78.48 75.93 76.9 180,918
08/14/2014 79.08 79.39 77.52 77.73 112,347
08/13/2014 77.65 79.19 77.65 78.68 191,959
08/12/2014 76.1 77.9 75.84 77.65 118,610
08/11/2014 75 77.42 74.565 76.13 107,442
08/08/2014 74.19 75.12 72.8801 74.85 132,383
08/07/2014 74.32 75.02 73.9 74.05 170,558
08/06/2014 72.23 74.79 71.84 73.9 161,050
08/05/2014 70.59 73.12 70.59 72.99 218,619
08/04/2014 70.18 71.272 70.18 70.67 188,443
08/01/2014 71.01 71.7735 69.36 69.97 219,086
07/31/2014 72.85 73.38 70.8301 71.2 218,625
07/30/2014 76.67 76.71 73.34 73.5 200,819
07/29/2014 75.37 77.44 75.37 75.97 189,464
07/28/2014 79.68 81.91 71.305 75.46 554,234
07/25/2014 78.17 79.59 78.01 79.29 116,994
07/24/2014 78.33 79.5899 78.11 78.77 80,865
07/23/2014 79.36 79.36 77.65 77.89 90,147
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?