Historical Prices for Cal-maine Foods, Inc (CALM)

Symbol:

Historical Data for CalMaine Foods Inc. (CALM)

Pre-Market: $ 27.00

-0.75(-2.70%)

Volume: 250

8:10 AM EDT Oct 7, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	26.43	26.50	23.60	26.00	781,986	-1.75	-6.31%
10/3/08	26.31	28.79	26.19	27.75	714,750	1.59	6.08%
10/2/08	28.23	28.23	25.56	26.16	437,736	-1.26	-4.60%
10/1/08	27.69	27.99	26.90	27.42	568,683	-0.02	-0.07%
9/30/08	26.64	28.75	26.50	27.44	860,705	1.08	4.10%
9/29/08	30.75	32.33	22.97	26.36	2,440,674	-11.55	-30.47%
9/26/08	38.09	38.89	36.75	37.91	592,817	-1.02	-2.62%
9/25/08	37.91	40.05	37.91	38.93	663,532	1.02	2.69%
9/24/08	40.00	40.45	37.90	37.91	586,728	-2.09	-5.23%
9/23/08	38.80	41.63	38.60	40.00	1,201,760	-0.36	-0.89%
9/22/08	40.99	40.99	39.61	40.36	604,752	0.01	0.02%
9/19/08	41.25	42.21	37.6035	40.35	1,754,756	1.04	2.65%
9/18/08	39.33	40.00	36.00	39.31	1,531,950	1.56	4.13%
9/17/08	34.39	39.25	33.8001	37.75	1,987,843	3.29	9.55%
9/16/08	32.09	34.73	32.01	34.46	625,809	1.16	3.48%
9/15/08	33.69	35.80	32.59	33.30	737,156	-1.35	-3.90%
9/12/08	31.98	34.7299	31.41	34.65	1,561,954	2.67	8.35%
9/11/08	31.73	31.99	30.76	31.98	1,606,657	0.25	0.79%
9/10/08	31.9999	32.296	31.26	31.73	1,013,121	0.28	0.89%
9/9/08	34.01	34.3499	31.04	31.45	852,665	-3.12	-9.03%
9/8/08	35.30	35.30	33.24	34.57	907,953	-0.45	-1.28%
9/5/08	34.05	35.05	32.12	35.02	1,000,439	0.52	1.51%
9/4/08	34.71	35.74	34.13	34.50	796,723	-0.57	-1.63%
9/3/08	37.55	38.19	34.98	35.07	2,393,089	-3.48	-9.03%
9/2/08	39.80	40.145	38.05	38.55	753,726	-0.94	-2.38%
8/29/08	40.77	40.77	39.094	39.49	459,657	-0.91	-2.25%
8/28/08	40.49	40.85	40.084	40.40	419,569	0.12	0.30%
8/27/08	39.17	40.35	39.00	40.28	781,104	1.04	2.65%
8/26/08	42.48	42.87	39.00	39.24	1,014,923	-3.76	-8.74%
8/25/08	42.55	43.12	41.36	43.00	1,095,390	0.07	0.16%
8/22/08	43.00	43.29	42.03	42.93	849,517	0.97	2.31%
8/21/08	43.04	43.15	40.91	41.96	1,750,172	-1.97	-4.48%
8/20/08	47.05	47.44	43.06	43.93	1,350,580	-3.08	-6.55%
8/19/08	48.00	48.20	46.06	47.01	1,178,352	-0.64	-1.34%
8/18/08	46.63	48.80	46.01	47.65	1,157,948	1.82	3.97%
8/15/08	45.19	46.92	44.50	45.83	1,457,790	1.01	2.25%
8/14/08	43.90	45.35	43.6901	44.82	1,333,407	0.93	2.12%
8/13/08	42.97	44.81	42.7419	43.89	1,320,189	0.86	2.00%
8/12/08	43.55	43.80	42.25	43.03	1,079,194	-0.88	-2.00%
8/11/08	42.78	43.91	42.27	43.91	886,604	1.24	2.91%
8/8/08	41.66	43.4616	41.50	42.67	993,210	0.62	1.47%
8/7/08	43.25	43.3391	41.91	42.05	933,418	-1.37	-3.16%
8/6/08	40.45	44.10	40.24	43.42	1,843,052	2.97	7.34%
8/5/08	40.69	41.31	39.58	40.45	1,370,410	1.26	3.22%
8/4/08	39.99	42.23	38.74	39.19	2,177,760	0.21	0.54%
8/1/08	38.10	40.72	38.09	38.98	1,024,955	1.08	2.85%
7/31/08	38.02	38.28	37.59	37.90	1,216,716	-0.12	-0.32%
7/30/08	37.27	38.45	37.26	38.02	705,062	0.49	1.31%
7/29/08	37.50	37.74	36.11	37.53	789,524	0.71	1.93%
7/28/08	38.56	38.85	36.01	36.82	1,610,204	-0.57	-1.52%
7/25/08	38.07	38.30	36.14	37.39	1,156,881	-0.50	-1.32%
7/24/08	37.87	38.91	37.42	37.89	763,330	-0.01	-0.03%
7/23/08	39.90	40.00	37.22	37.90	1,122,962	-1.68	-4.24%
7/22/08	38.00	39.83	38.00	39.58	1,065,763	1.13	2.94%
7/21/08	38.91	39.40	38.00	38.45	1,039,417	0.49	1.29%
7/18/08	39.99	39.99	37.80	37.96	1,027,219	-1.94	-4.86%
7/17/08	37.25	40.06	37.03	39.90	1,388,742	2.87	7.75%
7/16/08	36.71	37.45	36.38	37.03	729,889	0.72	1.98%
7/15/08	34.59	37.40	34.03	36.31	916,022	1.32	3.77%
7/14/08	36.88	36.00	34.63	34.99	1,551,960	0.41	1.19%
7/11/08	36.88	37.06	32.55	34.58	1,453,835	-2.71	-7.27%
7/10/08	37.30	37.65	35.93	37.29	1,850,285	-0.30	-0.80%
7/9/08	37.77	38.43	35.61	37.59	1,654,622	0.20	0.53%