Skip to main content

Cal-Maine Foods IN (NQ: CALM )

58.98 +0.36 (+0.61%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 46.43 46.98 46.23 46.68 884,360 +0.07(+0.15%)
May 30, 2023 47.59 47.59 46.37 46.61 597,792 -1.12(-2.34%)
May 26, 2023 48.44 48.97 47.32 47.73 785,944 -0.93(-1.92%)
May 25, 2023 47.25 48.74 47.12 48.66 506,730 +1.22(+2.57%)
May 24, 2023 48.07 48.14 47.39 47.44 621,564 -0.45(-0.94%)
May 23, 2023 47.59 48.06 46.87 47.89 835,157 +0.62(+1.31%)
May 22, 2023 47.42 47.58 46.69 47.28 693,876 +0.04(+0.08%)
May 19, 2023 47.45 47.52 46.86 47.24 732,261 +0.16(+0.33%)
May 18, 2023 46.76 47.23 46.47 47.08 853,161 +0.21(+0.44%)
May 17, 2023 45.70 46.88 45.41 46.87 649,609 +1.32(+2.89%)
May 16, 2023 45.68 46.12 45.35 45.56 614,106 -0.30(-0.66%)
May 15, 2023 46.33 46.71 45.66 45.86 622,038 -0.32(-0.70%)
May 12, 2023 47.03 47.20 46.12 46.19 499,357 -0.83(-1.77%)
May 11, 2023 46.59 47.18 46.51 47.02 845,624 +0.18(+0.38%)
May 10, 2023 45.88 47.07 45.55 46.84 724,073 +1.02(+2.23%)
May 09, 2023 47.61 47.64 45.80 45.82 757,684 -1.88(-3.95%)
May 08, 2023 49.55 49.55 47.70 47.71 711,334 -1.79(-3.61%)
May 05, 2023 48.19 50.05 48.16 49.49 1,153,623 +1.71(+3.57%)
May 04, 2023 46.48 47.87 46.32 47.79 835,711 +1.14(+2.44%)
May 03, 2023 45.63 46.95 45.57 46.65 1,398,407 +1.10(+2.41%)
May 02, 2023 45.93 45.93 44.74 45.55 1,453,913 -0.37(-0.81%)
May 01, 2023 46.63 46.81 45.60 45.92 1,123,855 -0.71(-1.52%)
Apr 28, 2023 47.35 47.43 46.44 46.63 1,279,341 -0.61(-1.29%)
Apr 27, 2023 48.60 48.60 46.83 47.24 1,380,100 -1.46(-3.00%)
Apr 26, 2023 48.84 49.00 48.00 48.70 3,109,259 -0.14(-0.28%)
Apr 25, 2023 49.88 50.23 47.56 48.84 2,879,450 -2.35(-4.59%)
Apr 24, 2023 51.57 51.80 50.57 51.18 1,735,904 -0.19(-0.37%)
Apr 21, 2023 52.55 52.72 51.01 51.37 1,155,857 -1.23(-2.35%)
Apr 20, 2023 53.22 53.71 52.52 52.61 879,182 -0.66(-1.24%)
Apr 19, 2023 54.14 54.23 53.11 53.26 1,169,088 -0.57(-1.05%)
Apr 18, 2023 53.03 54.05 52.59 53.83 925,205 +1.05(+1.98%)
Apr 17, 2023 52.45 52.99 52.33 52.78 807,552 +0.63(+1.21%)
Apr 14, 2023 52.86 53.35 52.06 52.15 880,776 -0.66(-1.26%)
Apr 13, 2023 53.77 53.83 51.91 52.82 1,295,768 -0.96(-1.78%)
Apr 12, 2023 54.16 54.46 53.42 53.77 1,137,362 -0.44(-0.82%)
Apr 11, 2023 53.57 54.81 53.45 54.22 1,261,132 +0.98(+1.84%)
Apr 10, 2023 52.70 53.78 52.51 53.24 926,652 +0.77(+1.46%)
Apr 06, 2023 52.37 53.35 52.18 52.47 875,227 +0.30(+0.57%)
Apr 05, 2023 53.69 53.87 51.90 52.17 1,309,736 -1.38(-2.59%)
Apr 04, 2023 57.47 57.47 52.68 53.56 1,555,569 -3.91(-6.80%)
Apr 03, 2023 57.58 58.31 56.99 57.47 996,954 +0.11(+0.20%)
Mar 31, 2023 56.93 58.15 56.58 57.35 1,738,767 +0.86(+1.52%)
Mar 30, 2023 54.63 56.81 54.60 56.50 1,871,889 +1.90(+3.49%)
Mar 29, 2023 53.58 57.06 52.32 54.59 3,589,374 +3.48(+6.80%)
Mar 28, 2023 52.06 52.50 50.98 51.12 1,238,934 -0.94(-1.81%)
Mar 27, 2023 51.70 52.33 51.69 52.06 817,526 +0.76(+1.49%)
Mar 24, 2023 50.86 51.77 50.70 51.30 768,522 +0.57(+1.11%)
Mar 23, 2023 51.06 51.32 50.63 50.73 824,950 -0.07(-0.13%)
Mar 22, 2023 51.15 52.04 50.80 50.80 889,035 -0.42(-0.83%)
Mar 21, 2023 51.96 52.28 50.80 51.22 823,270 -0.36(-0.69%)
Mar 20, 2023 51.73 52.65 51.50 51.58 874,570 +0.25(+0.50%)
Mar 17, 2023 51.80 51.91 51.09 51.32 1,629,068 -0.34(-0.66%)
Mar 16, 2023 51.36 52.06 51.23 51.66 717,738 +0.06(+0.11%)
Mar 15, 2023 51.57 52.23 51.16 51.61 754,817 -0.45(-0.87%)
Mar 14, 2023 51.97 52.48 51.51 52.06 694,416 +0.55(+1.06%)
Mar 13, 2023 52.50 53.31 51.22 51.51 769,500 -1.31(-2.48%)
Mar 10, 2023 52.60 53.34 52.20 52.82 651,617 +0.22(+0.41%)
Mar 09, 2023 52.47 53.24 51.94 52.61 615,879 -0.02(-0.04%)
Mar 08, 2023 52.99 53.20 51.94 52.62 524,383 -0.37(-0.69%)
Mar 07, 2023 53.55 53.55 52.45 52.99 714,714 -0.42(-0.79%)
Mar 06, 2023 53.60 53.74 52.50 53.42 713,134 -0.28(-0.53%)
Mar 03, 2023 54.02 54.05 53.31 53.70 544,889 -0.36(-0.66%)
Mar 02, 2023 53.89 54.62 53.39 54.06 558,696 +0.33(+0.61%)
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.