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, 2019 33.17 33.45 32.73 32.93 507,503 -0.38(-1.15%)
May 30, 2019 33.81 34.01 33.01 33.32 354,647 -0.44(-1.32%)
May 29, 2019 35.03 35.19 33.63 33.76 684,272 -1.44(-4.09%)
May 28, 2019 35.19 35.61 35.12 35.20 540,300 -0.02(-0.05%)
May 24, 2019 35.03 35.22 34.84 35.22 344,630 +0.35(+1.00%)
May 23, 2019 35.60 36.23 34.66 34.87 569,526 -0.81(-2.27%)
May 22, 2019 37.06 37.13 35.59 35.68 436,967 -1.45(-3.91%)
May 21, 2019 37.87 37.87 37.06 37.13 496,698 -0.72(-1.90%)
May 20, 2019 37.88 38.31 37.77 37.85 238,788 -0.21(-0.56%)
May 17, 2019 38.43 38.66 38.06 38.07 168,156 -0.41(-1.06%)
May 16, 2019 38.17 38.64 38.09 38.48 167,545 +0.39(+1.03%)
May 15, 2019 38.16 39.68 37.70 38.09 160,217 +0.16(+0.42%)
May 14, 2019 38.74 39.00 37.64 37.93 286,473 -0.87(-2.25%)
May 13, 2019 38.17 38.87 37.75 38.80 339,296 +0.50(+1.30%)
May 10, 2019 37.70 38.32 37.47 38.30 371,157 +0.54(+1.44%)
May 09, 2019 37.81 38.05 37.63 37.76 260,021 -0.20(-0.52%)
May 08, 2019 37.85 38.19 37.62 37.95 228,828 +0.12(+0.31%)
May 07, 2019 38.09 38.29 37.78 37.84 392,380 -0.28(-0.72%)
May 06, 2019 37.47 38.17 37.47 38.11 291,765 +0.37(+0.99%)
May 03, 2019 37.28 37.75 37.00 37.74 230,877 +0.67(+1.80%)
May 02, 2019 36.58 37.10 36.58 37.07 235,547 +0.33(+0.90%)
May 01, 2019 36.65 37.09 36.55 36.74 454,287 +0.17(+0.46%)
Apr 30, 2019 36.94 37.01 36.53 36.57 209,912 -0.29(-0.79%)
Apr 29, 2019 36.63 37.00 36.63 36.87 190,875 +0.27(+0.72%)
Apr 26, 2019 36.29 36.70 36.29 36.60 138,259 +0.36(+1.00%)
Apr 25, 2019 36.73 36.91 36.15 36.24 193,181 -0.57(-1.54%)
Apr 24, 2019 36.23 36.95 36.22 36.80 301,056 +0.68(+1.88%)
Apr 23, 2019 35.95 36.21 35.68 36.12 360,948 +0.26(+0.71%)
Apr 22, 2019 36.25 36.46 35.80 35.87 227,289 -0.45(-1.24%)
Apr 18, 2019 36.86 36.90 36.23 36.32 262,149 -0.48(-1.30%)
Apr 17, 2019 37.04 37.25 36.33 36.79 481,901 -0.16(-0.43%)
Apr 16, 2019 37.10 37.26 36.69 36.95 348,376 -0.03(-0.07%)
Apr 15, 2019 36.72 37.13 36.53 36.98 464,240 +0.21(+0.58%)
Apr 12, 2019 37.45 37.50 36.60 36.77 353,794 -0.66(-1.77%)
Apr 11, 2019 38.21 38.21 37.38 37.43 394,426 -0.72(-1.90%)
Apr 10, 2019 37.53 38.24 37.50 38.16 350,733 +0.71(+1.89%)
Apr 09, 2019 37.57 37.66 37.27 37.45 344,237 -0.13(-0.35%)
Apr 08, 2019 37.15 37.67 36.97 37.58 250,777 +0.42(+1.14%)
Apr 05, 2019 37.05 37.23 36.83 37.16 325,395 +0.11(+0.29%)
Apr 04, 2019 36.97 37.24 36.72 37.05 329,561 +0.15(+0.41%)
Apr 03, 2019 37.08 37.14 36.56 36.90 562,099 -0.22(-0.60%)
Apr 02, 2019 38.05 38.11 36.45 37.12 979,969 -1.12(-2.94%)
Apr 01, 2019 41.28 41.54 37.74 38.24 958,610 -1.20(-3.05%)
Mar 29, 2019 39.90 39.95 39.12 39.45 584,603 -0.44(-1.11%)
Mar 28, 2019 39.46 39.99 39.34 39.89 275,350 +0.57(+1.46%)
Mar 27, 2019 39.18 39.65 39.13 39.31 368,640 +0.22(+0.57%)
Mar 26, 2019 39.08 39.48 38.75 39.09 205,810 +0.21(+0.55%)
Mar 25, 2019 38.58 39.02 38.32 38.88 164,225 +0.15(+0.39%)
Mar 22, 2019 39.23 39.56 38.67 38.73 175,256 -0.49(-1.26%)
Mar 21, 2019 38.76 39.39 38.76 39.23 174,133 +0.57(+1.49%)
Mar 20, 2019 39.11 39.11 38.41 38.65 325,813 -0.36(-0.93%)
Mar 19, 2019 39.30 39.67 38.97 39.01 235,924 -0.28(-0.72%)
Mar 18, 2019 39.29 39.76 38.92 39.30 235,159 +0.12(+0.32%)
Mar 15, 2019 38.95 39.40 38.92 39.17 416,587 +0.16(+0.41%)
Mar 14, 2019 39.30 39.49 38.98 39.01 138,116 -0.19(-0.47%)
Mar 13, 2019 38.83 39.24 38.73 39.20 189,287 +0.46(+1.19%)
Mar 12, 2019 39.32 39.32 38.54 38.74 279,478 -0.44(-1.13%)
Mar 11, 2019 38.69 39.27 38.46 39.18 346,323 +0.59(+1.53%)
Mar 08, 2019 38.85 39.14 38.48 38.59 186,457 -0.31(-0.80%)
Mar 07, 2019 38.85 39.17 38.76 38.90 223,319 +0.04(+0.09%)
Mar 06, 2019 38.97 39.15 38.62 38.86 299,531 -0.04(-0.09%)
Mar 05, 2019 38.89 39.24 38.39 38.90 242,105 +0.02(+0.05%)
Mar 04, 2019 39.09 39.19 38.37 38.88 327,503 -0.27(-0.68%)
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.