Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cal-Maine Foods IN (NQ: CALM )

87.78 -1.22 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 32.49 32.86 32.30 32.34 294,845 -0.14(-0.43%)
Apr 29, 2021 32.28 32.67 32.25 32.47 163,259 +0.20(+0.62%)
Apr 28, 2021 32.65 32.92 32.22 32.28 312,639 -0.30(-0.93%)
Apr 27, 2021 32.72 32.85 32.23 32.58 422,328 -0.08(-0.25%)
Apr 26, 2021 34.00 34.00 32.61 32.66 450,447 -1.11(-3.28%)
Apr 23, 2021 33.95 33.98 33.47 33.77 263,657 -0.12(-0.36%)
Apr 22, 2021 34.04 34.16 33.68 33.89 195,652 -0.10(-0.31%)
Apr 21, 2021 33.62 34.06 33.60 33.99 161,632 +0.36(+1.08%)
Apr 20, 2021 33.88 33.92 33.47 33.63 247,787 -0.30(-0.89%)
Apr 19, 2021 34.05 34.08 33.65 33.93 183,565 -0.02(-0.05%)
Apr 16, 2021 33.91 34.13 33.60 33.95 256,950 -0.05(-0.15%)
Apr 15, 2021 34.22 34.42 33.95 34.00 186,630 -0.19(-0.56%)
Apr 14, 2021 33.96 34.33 33.42 34.19 306,935 +0.22(+0.66%)
Apr 13, 2021 34.40 34.56 33.89 33.97 368,660 -0.55(-1.60%)
Apr 12, 2021 34.29 34.75 34.27 34.52 289,594 +0.34(+0.99%)
Apr 09, 2021 34.02 34.18 33.74 34.18 247,352 +0.20(+0.59%)
Apr 08, 2021 34.17 34.28 33.79 33.98 328,035 -0.22(-0.63%)
Apr 07, 2021 33.84 34.42 33.55 34.20 493,324 +0.36(+1.07%)
Apr 06, 2021 33.18 33.88 33.14 33.84 252,977 +0.66(+1.98%)
Apr 05, 2021 33.73 33.98 32.90 33.18 356,679 -0.40(-1.18%)
Apr 01, 2021 33.32 33.66 32.77 33.58 459,203 +0.35(+1.07%)
Mar 31, 2021 33.79 33.95 32.94 33.22 476,808 -0.57(-1.69%)
Mar 30, 2021 34.65 34.76 33.73 33.79 566,319 -0.76(-2.20%)
Mar 29, 2021 34.52 35.56 33.73 34.56 484,705 -0.48(-1.36%)
Mar 26, 2021 35.45 35.77 34.61 35.03 571,142 -0.53(-1.48%)
Mar 25, 2021 35.19 35.71 34.45 35.56 333,184 +0.76(+2.19%)
Mar 24, 2021 35.67 35.71 34.40 34.80 597,783 -0.80(-2.24%)
Mar 23, 2021 36.29 36.52 35.36 35.59 685,853 -0.73(-2.00%)
Mar 22, 2021 36.63 36.86 36.07 36.32 497,142 -0.23(-0.64%)
Mar 19, 2021 36.32 36.81 36.28 36.55 737,778 +0.19(+0.52%)
Mar 18, 2021 35.90 36.46 35.36 36.36 309,557 +0.48(+1.33%)
Mar 17, 2021 36.04 36.24 35.38 35.89 399,417 -0.23(-0.65%)
Mar 16, 2021 36.71 36.90 36.03 36.12 231,987 -0.75(-2.04%)
Mar 15, 2021 36.43 36.92 36.27 36.87 216,491 +0.22(+0.59%)
Mar 12, 2021 37.14 37.22 36.26 36.66 378,140 -0.26(-0.70%)
Mar 11, 2021 37.05 37.37 36.61 36.92 240,569 -0.22(-0.61%)
Mar 10, 2021 36.32 37.39 36.31 37.14 264,006 +0.22(+0.59%)
Mar 09, 2021 36.41 36.99 35.90 36.93 511,905 +0.56(+1.55%)
Mar 08, 2021 35.48 36.64 35.39 36.36 506,354 +0.98(+2.76%)
Mar 05, 2021 34.84 35.71 34.80 35.39 491,814 +0.72(+2.07%)
Mar 04, 2021 34.11 35.00 33.92 34.67 370,539 +0.61(+1.80%)
Mar 03, 2021 33.67 34.72 33.44 34.05 296,318 +0.58(+1.73%)
Mar 02, 2021 33.05 33.54 32.72 33.47 362,352 +0.42(+1.28%)
Mar 01, 2021 33.01 33.38 32.70 33.05 376,241 +0.10(+0.31%)
Feb 26, 2021 33.14 33.60 32.77 32.95 451,224 -0.25(-0.76%)
Feb 25, 2021 33.88 34.36 32.96 33.20 376,174 -0.47(-1.39%)
Feb 24, 2021 33.65 34.02 33.59 33.66 232,088 +0.07(+0.21%)
Feb 23, 2021 33.76 33.92 33.39 33.60 234,273 +0.20(+0.60%)
Feb 22, 2021 33.49 33.56 32.80 33.40 230,480 -0.10(-0.28%)
Feb 19, 2021 34.20 34.20 33.47 33.49 375,480 -0.61(-1.78%)
Feb 18, 2021 34.38 34.53 33.92 34.10 231,205 -0.23(-0.68%)
Feb 17, 2021 33.97 34.56 33.76 34.33 224,247 +0.47(+1.38%)
Feb 16, 2021 33.74 33.98 33.60 33.86 234,545 +0.08(+0.23%)
Feb 12, 2021 33.59 33.97 33.43 33.79 136,454 +0.03(+0.10%)
Feb 11, 2021 33.98 34.18 33.31 33.75 238,405 -0.23(-0.69%)
Feb 10, 2021 34.30 34.35 33.57 33.98 244,000 -0.10(-0.28%)
Feb 09, 2021 34.05 34.25 33.68 34.08 268,539 +0.34(+1.00%)
Feb 08, 2021 33.47 33.88 33.27 33.74 326,375 +0.38(+1.14%)
Feb 05, 2021 33.72 33.93 33.19 33.36 187,451 -0.19(-0.57%)
Feb 04, 2021 33.04 33.59 32.68 33.55 242,206 +0.51(+1.54%)
Feb 03, 2021 33.08 33.38 32.65 33.04 239,841 -0.04(-0.13%)
Feb 02, 2021 33.26 33.62 32.71 33.09 191,587 +0.08(+0.24%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.