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 (%)
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%)
Mar 01, 2023 53.58 53.97 52.38 53.73 750,097 +0.23(+0.42%)
Feb 28, 2023 54.80 55.02 53.33 53.50 1,059,682 -1.22(-2.22%)
Feb 27, 2023 55.04 55.60 54.53 54.72 556,437 -0.28(-0.51%)
Feb 24, 2023 55.91 56.30 54.72 55.00 774,007 -0.95(-1.70%)
Feb 23, 2023 56.10 57.24 55.62 55.95 675,829 -0.08(-0.15%)
Feb 22, 2023 56.04 56.51 55.61 56.03 549,760 -0.01(-0.02%)
Feb 21, 2023 57.82 58.17 55.55 56.04 912,951 -1.75(-3.03%)
Feb 17, 2023 55.39 58.23 55.20 57.80 1,692,860 +2.75(+5.00%)
Feb 16, 2023 53.24 55.34 52.81 55.04 1,564,476 +1.72(+3.23%)
Feb 15, 2023 51.94 53.37 51.39 53.32 742,345 +1.55(+3.00%)
Feb 14, 2023 51.18 51.88 50.75 51.77 718,534 +0.58(+1.14%)
Feb 13, 2023 50.82 51.61 50.53 51.18 596,322 +0.68(+1.34%)
Feb 10, 2023 50.18 50.51 49.74 50.50 595,242 +0.46(+0.92%)
Feb 09, 2023 50.67 50.67 49.46 50.04 717,777 -0.24(-0.49%)
Feb 08, 2023 51.02 51.15 50.01 50.29 600,696 -0.81(-1.59%)
Feb 07, 2023 51.30 51.40 50.22 51.10 721,310 -0.43(-0.84%)
Feb 06, 2023 51.70 52.02 51.05 51.53 645,847 +0.23(+0.44%)
Feb 03, 2023 51.79 52.08 51.26 51.31 905,146 -0.25(-0.49%)
Feb 02, 2023 53.52 53.56 51.29 51.56 1,031,131 -2.29(-4.25%)
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.