Skip to main content

Cal-Maine Foods IN (NQ: CALM )

60.46 -0.46 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 60.86 61.54 60.24 60.46 589,615 -0.46(-0.76%)
Apr 11, 2024 61.61 61.88 59.65 60.92 660,729 -0.59(-0.96%)
Apr 10, 2024 62.11 62.19 60.70 61.51 587,664 -0.95(-1.52%)
Apr 09, 2024 63.15 63.46 61.87 62.46 596,566 -0.46(-0.73%)
Apr 08, 2024 63.00 64.36 62.71 62.92 629,837 +0.02(+0.03%)
Apr 05, 2024 62.88 64.76 62.52 62.90 1,232,797 +0.10(+0.16%)
Apr 04, 2024 61.09 62.90 59.96 62.80 931,320 +1.76(+2.88%)
Apr 03, 2024 61.80 63.14 60.35 61.04 2,223,024 +2.13(+3.62%)
Apr 02, 2024 58.29 59.15 55.00 58.91 2,051,593 +0.36(+0.61%)
Apr 01, 2024 58.99 59.18 58.10 58.55 595,525 -0.30(-0.51%)
Mar 28, 2024 58.75 58.80 58.44 58.85 670,570 +0.23(+0.39%)
Mar 27, 2024 59.91 60.00 58.16 58.62 650,602 -0.84(-1.41%)
Mar 26, 2024 59.72 59.72 58.82 59.46 609,479 -0.14(-0.23%)
Mar 25, 2024 61.22 61.55 59.47 59.60 654,100 -1.57(-2.57%)
Mar 22, 2024 62.58 62.58 61.01 61.17 674,042 -0.67(-1.08%)
Mar 21, 2024 61.89 62.35 61.30 61.84 502,800 +0.19(+0.31%)
Mar 20, 2024 60.92 61.90 60.38 61.65 662,913 +0.93(+1.53%)
Mar 19, 2024 60.06 60.77 59.56 60.72 426,366 +0.28(+0.46%)
Mar 18, 2024 59.43 60.84 59.19 60.44 585,082 +1.03(+1.73%)
Mar 15, 2024 59.04 60.09 59.04 59.41 3,003,504 +0.01(+0.02%)
Mar 14, 2024 59.26 59.74 59.01 59.40 515,540 +0.00(+0.00%)
Mar 13, 2024 59.47 60.50 59.26 59.40 736,155 +0.06(+0.10%)
Mar 12, 2024 58.99 60.85 58.94 59.34 939,377 +0.85(+1.45%)
Mar 11, 2024 58.41 58.99 58.20 58.49 593,382 +0.65(+1.12%)
Mar 08, 2024 57.85 58.41 57.51 57.84 367,389 +0.30(+0.52%)
Mar 07, 2024 57.54 57.87 56.86 57.54 385,548 +0.37(+0.65%)
Mar 06, 2024 57.26 57.54 56.48 57.17 396,297 +0.32(+0.56%)
Mar 05, 2024 56.81 57.90 56.16 56.85 478,050 +0.19(+0.34%)
Mar 04, 2024 55.81 57.12 55.81 56.66 533,928 +0.86(+1.54%)
Mar 01, 2024 58.13 58.13 54.88 55.80 676,811 -1.69(-2.94%)
Feb 29, 2024 58.03 58.34 56.78 57.49 420,294 +0.09(+0.16%)
Feb 28, 2024 57.68 58.28 57.20 57.40 370,867 -0.55(-0.95%)
Feb 27, 2024 58.58 58.85 57.55 57.95 392,221 -0.49(-0.84%)
Feb 26, 2024 57.42 58.54 56.92 58.44 455,968 +1.02(+1.78%)
Feb 23, 2024 57.09 57.55 56.95 57.42 325,826 +0.01(+0.02%)
Feb 22, 2024 57.14 57.52 56.02 57.41 486,761 +0.11(+0.20%)
Feb 21, 2024 57.97 58.33 57.07 57.30 578,514 -1.02(-1.76%)
Feb 20, 2024 56.80 60.07 56.67 58.32 611,301 +0.99(+1.74%)
Feb 16, 2024 56.86 57.70 56.38 57.33 358,048 +0.23(+0.41%)
Feb 15, 2024 56.17 57.40 56.05 57.09 447,788 +1.21(+2.16%)
Feb 14, 2024 55.17 55.97 54.89 55.88 437,226 +0.92(+1.68%)
Feb 13, 2024 55.18 55.92 54.53 54.96 493,697 -1.13(-2.01%)
Feb 12, 2024 55.73 56.50 55.73 56.09 468,944 +0.53(+0.95%)
Feb 09, 2024 55.45 55.77 55.00 55.56 317,914 +0.06(+0.11%)
Feb 08, 2024 55.76 56.00 54.80 55.50 383,608 -0.26(-0.47%)
Feb 07, 2024 55.88 56.02 55.12 55.76 441,099 -0.41(-0.73%)
Feb 06, 2024 55.71 56.30 55.54 56.17 374,152 +0.29(+0.52%)
Feb 05, 2024 56.94 56.94 55.77 55.88 410,030 -1.06(-1.86%)
Feb 02, 2024 56.06 57.10 55.68 56.94 541,773 +0.84(+1.50%)
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.