Skip to main content

Cal-Maine Foods IN (NQ: CALM )

58.85 +0.23 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 43.03 43.32 42.50 42.60 530,536 -0.38(-0.89%)
May 27, 2022 41.99 43.13 41.99 42.98 644,019 +1.13(+2.71%)
May 26, 2022 41.05 41.91 40.94 41.85 512,208 +0.83(+2.02%)
May 25, 2022 40.30 41.21 40.30 41.02 500,551 +0.62(+1.55%)
May 24, 2022 40.80 41.38 40.00 40.39 548,762 -0.61(-1.48%)
May 23, 2022 41.22 41.84 40.79 41.00 699,495 -0.16(-0.39%)
May 20, 2022 41.50 41.66 40.65 41.16 627,859 -0.04(-0.11%)
May 19, 2022 40.64 41.95 40.42 41.21 807,049 +0.36(+0.87%)
May 18, 2022 42.97 43.24 40.07 40.85 1,669,831 -2.28(-5.28%)
May 17, 2022 43.02 43.75 42.90 43.13 1,647,394 +0.46(+1.07%)
May 16, 2022 45.33 45.35 42.36 42.67 1,139,428 -2.55(-5.64%)
May 13, 2022 45.71 46.37 44.98 45.22 1,640,892 -0.30(-0.67%)
May 12, 2022 45.83 46.19 45.24 45.53 891,120 -0.26(-0.57%)
May 11, 2022 45.62 45.94 45.16 45.79 724,808 +0.31(+0.69%)
May 10, 2022 45.45 46.41 44.96 45.47 994,198 +0.35(+0.77%)
May 09, 2022 46.41 46.74 44.85 45.12 1,031,071 -1.42(-3.05%)
May 06, 2022 47.81 48.39 46.52 46.54 771,242 -1.44(-2.99%)
May 05, 2022 49.03 49.03 47.67 47.98 1,244,491 -1.33(-2.70%)
May 04, 2022 48.60 49.67 48.42 49.31 554,045 +0.72(+1.49%)
May 03, 2022 48.01 48.76 47.63 48.59 697,093 +0.53(+1.10%)
May 02, 2022 47.95 48.59 47.49 48.06 2,267,419 +0.11(+0.22%)
Apr 29, 2022 49.34 49.47 47.85 47.95 757,667 -1.33(-2.70%)
Apr 28, 2022 48.44 49.31 48.11 49.28 437,192 +0.84(+1.73%)
Apr 27, 2022 47.75 49.09 47.65 48.44 865,925 +0.71(+1.50%)
Apr 26, 2022 48.40 48.97 47.70 47.73 959,864 -0.74(-1.52%)
Apr 25, 2022 50.33 50.47 48.16 48.47 765,832 -1.86(-3.70%)
Apr 22, 2022 50.11 51.59 50.11 50.33 1,047,817 +0.12(+0.23%)
Apr 21, 2022 50.27 51.49 50.03 50.21 1,066,140 +0.04(+0.07%)
Apr 20, 2022 49.60 51.09 49.38 50.18 907,825 +0.76(+1.53%)
Apr 19, 2022 48.34 49.59 47.87 49.42 1,387,080 +1.39(+2.89%)
Apr 18, 2022 48.40 48.97 47.22 48.03 829,099 -0.37(-0.77%)
Apr 14, 2022 47.73 49.15 47.02 48.40 1,787,689 +1.03(+2.18%)
Apr 13, 2022 49.40 50.25 47.35 47.37 1,384,541 -1.89(-3.83%)
Apr 12, 2022 49.85 50.37 48.86 49.26 1,041,805 -0.62(-1.25%)
Apr 11, 2022 50.58 50.73 49.69 49.88 1,006,488 +0.26(+0.52%)
Apr 08, 2022 50.41 50.84 49.40 49.62 895,292 -0.78(-1.55%)
Apr 07, 2022 51.52 51.88 50.35 50.41 718,765 -1.14(-2.21%)
Apr 06, 2022 51.10 52.06 50.53 51.55 978,109 +0.46(+0.91%)
Apr 05, 2022 52.72 53.38 50.98 51.09 960,663 -1.65(-3.12%)
Apr 04, 2022 52.43 53.26 51.81 52.73 1,493,722 +0.46(+0.89%)
Apr 01, 2022 49.69 52.27 49.27 52.27 1,523,613 +3.10(+6.30%)
Mar 31, 2022 47.10 49.61 46.23 49.17 1,701,843 +2.18(+4.64%)
Mar 30, 2022 47.95 50.76 46.79 46.99 2,392,893 +0.72(+1.56%)
Mar 29, 2022 45.56 46.66 45.22 46.27 1,155,336 +0.63(+1.39%)
Mar 28, 2022 44.62 45.73 44.62 45.64 947,458 +0.87(+1.95%)
Mar 25, 2022 44.69 44.99 44.19 44.76 613,060 +0.24(+0.54%)
Mar 24, 2022 44.55 45.16 44.12 44.52 660,196 +0.24(+0.54%)
Mar 23, 2022 44.20 44.95 43.65 44.28 574,511 -0.04(-0.10%)
Mar 22, 2022 44.59 45.22 44.12 44.33 677,796 -0.16(-0.36%)
Mar 21, 2022 46.33 47.02 44.37 44.49 840,577 -1.59(-3.46%)
Mar 18, 2022 43.96 46.59 43.86 46.08 1,412,588 +1.96(+4.44%)
Mar 17, 2022 43.23 45.19 42.97 44.12 1,224,887 +1.19(+2.78%)
Mar 16, 2022 41.80 42.96 40.14 42.93 839,871 +1.11(+2.66%)
Mar 15, 2022 40.68 42.50 40.41 41.82 1,024,453 +1.17(+2.87%)
Mar 14, 2022 38.80 40.76 38.66 40.65 630,020 +2.05(+5.31%)
Mar 11, 2022 38.91 39.19 38.36 38.60 372,136 -0.31(-0.80%)
Mar 10, 2022 38.71 39.74 38.71 38.91 397,589 +0.03(+0.07%)
Mar 09, 2022 39.49 39.75 38.73 38.89 388,448 -0.30(-0.77%)
Mar 08, 2022 39.89 40.00 38.77 39.19 450,485 -0.64(-1.61%)
Mar 07, 2022 40.14 40.60 39.60 39.83 764,026 -0.31(-0.78%)
Mar 04, 2022 39.51 40.30 39.41 40.14 588,497 +0.43(+1.08%)
Mar 03, 2022 39.64 40.07 39.16 39.71 534,887 +0.06(+0.16%)
Mar 02, 2022 39.46 39.96 39.43 39.65 533,087 +0.21(+0.54%)
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.