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 (%)
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%)
Feb 01, 2023 54.10 54.80 53.80 53.85 925,151 -0.05(-0.09%)
Jan 31, 2023 53.19 53.94 53.08 53.90 835,327 +1.01(+1.91%)
Jan 30, 2023 52.47 53.56 52.16 52.89 1,152,047 +1.05(+2.04%)
Jan 27, 2023 51.79 52.01 50.89 51.83 762,017 +0.23(+0.44%)
Jan 26, 2023 50.85 51.79 50.31 51.61 739,710 +0.75(+1.48%)
Jan 25, 2023 50.76 50.95 49.74 50.85 938,494 +0.24(+0.48%)
Jan 24, 2023 50.58 51.36 49.93 50.61 891,360 +0.15(+0.30%)
Jan 23, 2023 50.25 51.18 50.18 50.46 1,177,645 +0.23(+0.46%)
Jan 20, 2023 51.58 51.84 49.73 50.23 1,154,817 -0.96(-1.88%)
Jan 19, 2023 51.03 51.80 50.63 51.19 892,459 +0.35(+0.69%)
Jan 18, 2023 51.89 51.96 50.46 50.84 935,116 -0.94(-1.81%)
Jan 17, 2023 50.12 51.81 50.10 51.78 893,571 +2.08(+4.18%)
Jan 13, 2023 50.19 50.78 49.59 49.70 613,698 -0.59(-1.17%)
Jan 12, 2023 48.54 50.42 48.01 50.29 1,256,447 +2.06(+4.27%)
Jan 11, 2023 49.46 49.67 47.98 48.23 1,175,668 -1.02(-2.07%)
Jan 10, 2023 48.80 49.89 48.43 49.25 1,093,037 +0.87(+1.80%)
Jan 09, 2023 50.80 51.33 48.12 48.38 1,749,858 -2.10(-4.17%)
Jan 06, 2023 51.50 51.88 50.10 50.48 1,117,548 -0.84(-1.63%)
Jan 05, 2023 52.55 53.07 51.14 51.32 1,315,569 -1.26(-2.39%)
Jan 04, 2023 50.99 53.08 50.82 52.58 1,509,868 +1.60(+3.14%)
Jan 03, 2023 50.27 51.61 49.48 50.98 1,581,584 +0.96(+1.91%)
Dec 30, 2022 49.00 50.71 48.29 50.02 1,956,937 +1.18(+2.41%)
Dec 29, 2022 54.67 55.11 48.03 48.85 6,624,185 -8.29(-14.50%)
Dec 28, 2022 58.67 59.20 57.03 57.14 1,454,861 -1.46(-2.49%)
Dec 27, 2022 59.72 60.01 58.54 58.60 1,218,271 -0.78(-1.32%)
Dec 23, 2022 58.34 59.52 57.89 59.38 821,235 +1.42(+2.46%)
Dec 22, 2022 57.53 58.13 56.62 57.95 1,048,562 +0.46(+0.80%)
Dec 21, 2022 57.43 58.44 56.56 57.49 1,093,775 +0.36(+0.63%)
Dec 20, 2022 56.17 57.48 55.87 57.14 1,285,383 +1.02(+1.82%)
Dec 19, 2022 55.15 56.40 53.63 56.12 1,350,961 +0.96(+1.75%)
Dec 16, 2022 53.43 55.42 53.07 55.15 3,424,719 +1.61(+3.00%)
Dec 15, 2022 52.35 54.31 52.17 53.54 1,463,505 +1.24(+2.37%)
Dec 14, 2022 52.45 53.15 51.86 52.30 698,442 -0.30(-0.58%)
Dec 13, 2022 53.78 54.54 52.00 52.61 1,058,770 -1.08(-2.02%)
Dec 12, 2022 53.71 53.96 51.41 53.69 817,500 +0.26(+0.49%)
Dec 09, 2022 54.37 54.59 53.37 53.43 393,705 -0.85(-1.57%)
Dec 08, 2022 54.49 54.49 53.42 54.28 582,005 -0.26(-0.47%)
Dec 07, 2022 54.55 55.13 54.22 54.54 633,132 +0.27(+0.49%)
Dec 06, 2022 54.05 55.00 53.97 54.27 598,974 +0.11(+0.20%)
Dec 05, 2022 54.66 55.13 53.48 54.16 722,126 -0.31(-0.57%)
Dec 02, 2022 53.13 54.61 53.10 54.47 600,007 +1.07(+2.00%)
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.