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 28, 2021 31.50 31.61 31.05 31.09 303,379 -0.28(-0.88%)
May 27, 2021 31.55 31.85 31.25 31.36 469,272 -0.17(-0.54%)
May 26, 2021 31.19 31.79 30.85 31.53 914,003 -0.67(-2.07%)
May 25, 2021 32.78 32.78 31.78 32.20 538,832 -0.43(-1.31%)
May 24, 2021 33.11 33.20 32.60 32.63 256,507 -0.54(-1.64%)
May 21, 2021 33.48 33.54 33.17 33.17 271,800 -0.16(-0.48%)
May 20, 2021 33.56 33.71 33.14 33.33 205,996 -0.22(-0.66%)
May 19, 2021 33.45 33.61 33.09 33.55 234,498 +0.24(+0.74%)
May 18, 2021 33.30 33.82 33.25 33.31 277,392 -0.09(-0.28%)
May 17, 2021 33.29 33.67 33.03 33.40 262,002 +0.20(+0.59%)
May 14, 2021 33.69 33.85 33.04 33.20 316,789 -0.38(-1.14%)
May 13, 2021 32.92 33.68 32.88 33.59 304,348 +0.73(+2.22%)
May 12, 2021 33.66 33.67 32.76 32.86 341,385 -0.82(-2.43%)
May 11, 2021 33.29 33.87 33.15 33.68 235,581 +0.33(+0.99%)
May 10, 2021 33.42 33.84 33.33 33.35 233,695 -0.10(-0.29%)
May 07, 2021 33.20 33.45 33.04 33.45 222,281 +0.15(+0.45%)
May 06, 2021 33.74 33.90 33.29 33.29 188,942 -0.24(-0.72%)
May 05, 2021 33.35 33.61 33.12 33.53 247,511 +0.17(+0.51%)
May 04, 2021 33.50 33.70 33.13 33.37 327,073 -0.20(-0.58%)
May 03, 2021 33.40 33.91 33.35 33.56 270,375 +0.29(+0.88%)
Apr 30, 2021 33.43 33.80 33.23 33.27 286,596 -0.14(-0.43%)
Apr 29, 2021 33.21 33.61 33.18 33.41 158,691 +0.20(+0.62%)
Apr 28, 2021 33.59 33.87 33.15 33.20 303,892 -0.31(-0.93%)
Apr 27, 2021 33.66 33.79 33.16 33.52 410,512 -0.09(-0.25%)
Apr 26, 2021 34.98 34.98 33.55 33.60 437,844 -1.14(-3.28%)
Apr 23, 2021 34.93 34.95 34.43 34.74 256,280 -0.12(-0.36%)
Apr 22, 2021 35.02 35.15 34.65 34.87 190,178 -0.11(-0.31%)
Apr 21, 2021 34.59 35.04 34.56 34.97 157,110 +0.37(+1.08%)
Apr 20, 2021 34.86 34.89 34.43 34.60 240,854 -0.31(-0.89%)
Apr 19, 2021 35.03 35.06 34.62 34.91 178,429 -0.02(-0.05%)
Apr 16, 2021 34.88 35.11 34.56 34.93 249,761 -0.05(-0.15%)
Apr 15, 2021 35.20 35.41 34.93 34.98 181,408 -0.20(-0.56%)
Apr 14, 2021 34.94 35.32 34.38 35.18 298,348 +0.23(+0.66%)
Apr 13, 2021 35.39 35.56 34.87 34.95 358,345 -0.57(-1.60%)
Apr 12, 2021 35.27 35.75 35.26 35.51 281,491 +0.35(+0.99%)
Apr 09, 2021 35.00 35.17 34.71 35.17 240,431 +0.20(+0.59%)
Apr 08, 2021 35.15 35.27 34.76 34.96 318,857 -0.22(-0.63%)
Apr 07, 2021 34.81 35.41 34.52 35.19 479,521 +0.37(+1.07%)
Apr 06, 2021 34.14 34.86 34.09 34.81 245,899 +0.68(+1.98%)
Apr 05, 2021 34.70 34.96 33.84 34.14 346,699 -0.41(-1.18%)
Apr 01, 2021 34.28 34.63 33.71 34.55 446,355 +0.36(+1.07%)
Mar 31, 2021 34.76 34.93 33.89 34.18 463,468 -0.59(-1.69%)
Mar 30, 2021 35.65 35.76 34.70 34.77 550,474 -0.78(-2.20%)
Mar 29, 2021 35.51 36.58 34.71 35.55 471,144 -0.49(-1.36%)
Mar 26, 2021 36.47 36.80 35.60 36.04 555,162 -0.54(-1.48%)
Mar 25, 2021 36.20 36.74 35.44 36.58 323,862 +0.78(+2.19%)
Mar 24, 2021 36.70 36.73 35.39 35.80 581,058 -0.82(-2.23%)
Mar 23, 2021 37.33 37.57 36.38 36.62 666,664 -0.75(-2.00%)
Mar 22, 2021 37.69 37.92 37.11 37.37 483,233 -0.24(-0.64%)
Mar 19, 2021 37.37 37.87 37.32 37.61 717,136 +0.20(+0.52%)
Mar 18, 2021 36.94 37.51 36.38 37.41 300,896 +0.49(+1.33%)
Mar 17, 2021 37.08 37.29 36.40 36.92 388,241 -0.24(-0.65%)
Mar 16, 2021 37.77 37.96 37.06 37.16 225,496 -0.77(-2.04%)
Mar 15, 2021 37.48 37.98 37.31 37.93 210,434 +0.22(+0.59%)
Mar 12, 2021 38.21 38.29 37.30 37.71 367,560 -0.27(-0.70%)
Mar 11, 2021 38.12 38.44 37.67 37.98 233,838 -0.23(-0.61%)
Mar 10, 2021 37.37 38.46 37.35 38.21 256,620 +0.22(+0.59%)
Mar 09, 2021 37.45 38.05 36.93 37.99 497,582 +0.58(+1.55%)
Mar 08, 2021 36.50 37.69 36.41 37.41 492,187 +1.01(+2.76%)
Mar 05, 2021 35.84 36.74 35.80 36.40 478,053 +0.74(+2.07%)
Mar 04, 2021 35.09 36.01 34.89 35.67 360,172 +0.63(+1.80%)
Mar 03, 2021 34.64 35.72 34.40 35.03 288,028 +0.60(+1.73%)
Mar 02, 2021 34.00 34.50 33.66 34.44 352,214 +0.44(+1.28%)
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.