CALM

Cal-Maine Foods, Inc. Historical Stock Prices

$40.07
*  
0.07
0.18%
Get CALM Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading CALM now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    CALM Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  40.23  41.11  40.02  40.07 598,213
04/20/2015 40.23 41.11 40.02 40.07 598,213
04/17/2015 40.49 40.49 39.4 40 580,724
04/16/2015 40.46 40.84 40.24 40.71 390,030
04/15/2015 39.29 40.52 39.29 40.36 392,100
04/14/2015 39.2 40.15 39.06 39.24 413,610
04/13/2015 39.27 39.7293 39 39.19 310,864
04/10/2015 39 40.07 38.88 39.24 565,188
04/09/2015 38.88 39.13 38.14 38.98 461,183
04/08/2015 39.1 39.37 38.6 38.99 357,438
04/07/2015 39.19 39.31 38.89 39.01 236,680
04/06/2015 38.71 39.35 38.71 39.11 442,008
04/02/2015 39.1 39.95 38.71 38.74 658,625
04/01/2015 39.22 39.53 38.23 39.11 695,895
03/31/2015 38.15 39.23 38.09 39.06 1,136,019
03/30/2015 39.41 39.4499 37.51 38.38 783,688
03/27/2015 38.82 39.39 38.77 39.08 857,414
03/26/2015 37.37 38.98 37.37 38.81 782,412
03/25/2015 37.64 38.9395 37.36 37.39 573,257
03/24/2015 38.5 38.5 36.73 37.27 455,062
03/23/2015 38.98 39.59 38.32 38.48 440,670
03/20/2015 38.08 39.17 37.46 38.84 582,973
03/19/2015 38.13 38.39 37.5 37.78 373,091
03/18/2015 37.23 38.28 36.99 38.26 304,991
03/17/2015 37.13 37.33 36.79 37.23 283,050
03/16/2015 37.37 37.67 36.92 37.25 389,344
03/13/2015 36.85 37.27 36.3885 37.14 271,180
03/12/2015 36 37.031 35.955 36.73 359,146
03/11/2015 36.99 36.9995 35.75 35.86 453,091
03/10/2015 36.76 37.38 36.09 37.01 422,683
03/09/2015 36.25 37.32 36.08 36.96 287,181
03/06/2015 36.91 37.51 36.09 36.27 256,413
03/05/2015 37.26 37.61 36.99 37.29 288,619
03/04/2015 37.68 37.89 37.1 37.25 380,055
03/03/2015 37.81 37.88 36.6 37.79 496,215
03/02/2015 37.72 38.18 37.53 38.04 283,067
02/27/2015 37.41 38.04 37.12 37.63 357,063
02/26/2015 37.53 37.75 37.11 37.46 188,356
02/25/2015 37.57 37.77 37.17 37.53 232,759
02/24/2015 37.41 37.93 37.1 37.65 303,423
02/23/2015 36.97 37.45 36.79 37.35 327,637
02/20/2015 36.72 36.93 36.45 36.9 281,438
02/19/2015 36.04 36.67 35.92 36.66 301,996
02/18/2015 36.47 36.79 35.79 36.19 298,357
02/17/2015 36.18 36.71 35.15 36.69 430,603
02/13/2015 36.06 36.25 35.54 35.73 318,462
02/12/2015 35.8 36.3 35.3 36.15 298,659
02/11/2015 36.07 36.49 34.76 35.67 538,752
02/10/2015 35.97 36.115 35.5 35.98 276,149
02/09/2015 35.95 36.31 35.3803 35.59 456,216
02/06/2015 35.95 36.1799 35.57 36.04 425,180
02/05/2015 36.61 36.8 35.41 36.06 338,280
02/04/2015 35.77 36.87 35.77 36.53 530,192
02/03/2015 35.25 36.32 35.13 35.8 377,377
02/02/2015 35.23 35.23 34.03 35.09 395,303
01/30/2015 36.99 36.99 34.96 35.05 406,649
01/29/2015 36.03 36.41 35.02 36.4 413,176
01/28/2015 37.17 37.25 35.75 35.87 288,617
01/27/2015 36.73 37.055 36.27 36.85 238,896
01/26/2015 37.18 37.43 36.5626 37.03 338,749
01/23/2015 37.61 37.61 36.77 37.15 444,539
01/22/2015 36.61 37.42 35.94 37.24 328,836
01/21/2015 36.3 36.64 35.77 36.27 466,531
01/20/2015 36.23 36.84 35.68 36.3 442,393
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?