Home > Quotes > CALM > Historical Prices
CALM

Cal-Maine Foods, Inc. Historical Stock Prices

$43.78
*  
0.01
  negative  
0.02%
Get CALM Alerts
*Delayed - data as of May 23, 2013 10:00 ET 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    CALM Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
10:00  43.64  44.03  43.62  43.78 3,371
05/22/2013 44.62 44.94 43.6 43.79 66,658
05/21/2013 43.97 44.84 43.71 44.65 100,977
05/20/2013 44.65 44.85 43.76 44.04 118,671
05/17/2013 44.78 45 44.52 44.595 85,056
05/16/2013 44.15 44.94 43.79 44.51 62,934
05/15/2013 43.51 44.33 43.44 44.16 152,685
05/14/2013 43.46 43.78 43.2775 43.62 81,683
05/13/2013 43.39 43.62 43.06 43.29 148,385
05/10/2013 43.12 43.82 42.57 43.31 150,041
05/09/2013 42.78 43.01 42.632 42.92 223,949
05/08/2013 42.29 42.7 42.2001 42.69 35,867
05/07/2013 41.62 42.45 41 42.41 26,405
05/06/2013 41.36 41.86 41.16 41.51 41,308
05/03/2013 41.94 42.4299 41.29 41.48 66,813
05/02/2013 41.75 42.4 41.38 41.63 65,466
05/01/2013 42.68 42.7 41.13 41.55 91,916
04/30/2013 42.46 42.7482 42.11 42.68 38,975
04/29/2013 42.33 42.45 42.09 42.37 39,251
04/26/2013 42.58 42.795 42.175 42.57 43,653
04/25/2013 42.32 42.69 42.097 42.56 50,461
04/24/2013 42.2 42.64 42.2 42.37 69,740
04/23/2013 41.67 42.21 41.48 42.21 57,201
04/22/2013 42.17 42.17 40.9401 41.45 69,811
04/19/2013 41.4 42.25 41.3 42.07 50,355
04/18/2013 41.41 41.43 40.77 41.42 54,668
04/17/2013 41.53 41.53 40.95 41.22 76,117
04/16/2013 41.49 41.62 41.2701 41.55 66,698
04/15/2013 41 41.67 40.46 41.23 124,227
04/12/2013 41.3 41.67 40.72 41.34 120,305
04/11/2013 41.61 41.84 41.3 41.49 103,719
04/10/2013 42.05 42.17 41.49 41.53 126,694
04/09/2013 42.64 43.12 42.09 42.13 93,539
04/08/2013 42.58 42.85 42.05 42.81 49,709
04/05/2013 42.36 42.8 42.33 42.62 52,201
04/04/2013 42.79 43.13 42.49 42.92 78,698
04/03/2013 42.7 43.15 42.42 42.91 109,021
04/02/2013 42.76 43.17 42.42 42.6 106,138
04/01/2013 42.72 44.84 42.1201 42.71 135,530
03/28/2013 42.47 42.93 41.92 42.56 71,337
03/27/2013 41.52 42.47 41.208 42.33 83,252
03/26/2013 42.55 42.55 41.63 41.8 97,290
03/25/2013 42.57 42.88 42.12 42.31 78,884
03/22/2013 42.51 43.38 42.34 42.69 77,110
03/21/2013 43.12 43.24 42.07 42.47 77,120
03/20/2013 43.37 43.56 43.06 43.39 48,633
03/19/2013 42.71 43.68 42.42 43.45 92,351
03/18/2013 41.95 42.92 41.95 42.77 63,149
03/15/2013 42.54 42.5899 42.05 42.26 100,677
03/14/2013 41.73 42.56 41.675 42.56 85,913
03/13/2013 41.2 41.895 41.2 41.81 41,678
03/12/2013 41.04 41.41 40.8 41.2 107,399
03/11/2013 41.17 41.43 40.776 41.21 42,681
03/08/2013 40.99 41.45 40.695 41.39 52,599
03/07/2013 40.92 40.92 40.42 40.83 38,221
03/06/2013 40.61 41.07 40 41.04 68,056
03/05/2013 40 40.77 39.657 40.66 64,204
03/04/2013 40.63 40.63 39.75 39.98 113,569
03/01/2013 40.23 40.84 39.78 40.81 70,382
02/28/2013 39.91 40.56 39.54 40.49 93,593
02/27/2013 39.59 40.2699 39.0801 39.89 54,928
02/26/2013 40.09 40.36 38.81 39.67 152,267
02/25/2013 40.42 40.8 40.02 40.07 58,272
02/22/2013 41.13 41.14 40.05 40.19 75,869
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.