Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cal-Maine Foods IN (NQ: CALM )

55.61 -2.05 (-3.56%)
Streaming Delayed Price Updated: 12:31 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 44.60 44.97 44.19 44.56 753,140 -0.04(-0.09%)
Jul 28, 2023 43.75 44.66 43.49 44.60 800,440 +1.24(+2.87%)
Jul 27, 2023 43.80 44.18 43.01 43.35 1,228,536 -0.42(-0.97%)
Jul 26, 2023 44.60 45.81 43.43 43.78 1,696,577 +0.30(+0.69%)
Jul 25, 2023 43.68 43.98 43.24 43.48 1,064,267 -0.07(-0.16%)
Jul 24, 2023 42.68 43.82 42.67 43.54 1,203,473 +0.99(+2.34%)
Jul 21, 2023 42.86 42.96 42.30 42.55 887,834 -0.17(-0.41%)
Jul 20, 2023 42.79 42.88 42.33 42.72 696,167 +0.00(+0.00%)
Jul 19, 2023 43.25 43.53 42.62 42.72 807,774 -0.14(-0.32%)
Jul 18, 2023 42.48 43.30 42.48 42.86 755,647 +0.46(+1.09%)
Jul 17, 2023 41.89 42.42 41.76 42.40 930,914 +0.21(+0.50%)
Jul 14, 2023 42.52 42.59 41.89 42.18 748,394 -0.42(-1.00%)
Jul 13, 2023 42.36 42.86 42.36 42.61 781,333 +0.42(+1.01%)
Jul 12, 2023 42.85 42.91 42.17 42.18 712,280 -0.26(-0.61%)
Jul 11, 2023 42.59 43.01 42.14 42.44 818,957 +0.12(+0.27%)
Jul 10, 2023 42.87 43.30 41.98 42.33 919,842 -0.22(-0.52%)
Jul 07, 2023 42.94 43.05 42.28 42.55 803,494 -0.62(-1.43%)
Jul 06, 2023 43.42 43.69 43.10 43.17 575,190 -0.42(-0.97%)
Jul 05, 2023 43.86 43.97 43.27 43.59 804,507 -0.69(-1.57%)
Jul 03, 2023 43.59 44.46 43.59 44.29 554,057 +0.88(+2.02%)
Jun 30, 2023 43.47 43.55 42.71 43.41 764,703 +0.15(+0.36%)
Jun 29, 2023 43.22 43.99 43.00 43.26 734,831 +0.18(+0.43%)
Jun 28, 2023 42.75 43.09 42.20 43.07 703,531 +0.22(+0.52%)
Jun 27, 2023 43.54 43.65 42.53 42.85 748,984 -0.86(-1.96%)
Jun 26, 2023 42.96 43.89 42.86 43.71 691,705 +0.86(+2.00%)
Jun 23, 2023 43.41 43.78 42.78 42.85 795,946 -0.59(-1.35%)
Jun 22, 2023 43.67 43.79 43.06 43.44 805,062 -0.01(-0.02%)
Jun 21, 2023 44.04 44.13 42.45 43.45 1,149,797 -1.00(-2.26%)
Jun 20, 2023 45.74 45.85 44.16 44.45 973,040 -1.58(-3.44%)
Jun 16, 2023 48.19 48.41 45.92 46.03 1,587,408 -1.88(-3.93%)
Jun 15, 2023 47.89 48.13 47.55 47.91 612,954 +1.03(+2.20%)
May 08, 2023 48.70 48.70 46.87 46.88 723,850 -1.76(-3.61%)
May 05, 2023 47.35 49.19 47.33 48.64 1,173,921 +1.68(+3.57%)
May 04, 2023 45.68 47.05 45.52 46.96 850,416 +1.12(+2.44%)
May 03, 2023 44.84 46.14 44.78 45.84 1,423,013 +1.08(+2.41%)
May 02, 2023 45.14 45.14 43.97 44.76 1,479,495 -0.37(-0.81%)
May 01, 2023 45.82 46.00 44.81 45.13 1,143,630 -0.69(-1.52%)
Apr 28, 2023 46.53 46.61 45.64 45.82 1,301,851 -0.60(-1.29%)
Apr 27, 2023 47.76 47.76 46.02 46.42 1,404,383 -1.44(-3.00%)
Apr 26, 2023 47.99 48.16 47.17 47.86 3,163,967 -0.14(-0.28%)
Apr 25, 2023 49.01 49.36 46.74 47.99 2,930,115 -2.31(-4.59%)
Apr 24, 2023 50.68 50.91 49.70 50.30 1,766,448 -0.19(-0.37%)
Apr 21, 2023 51.64 51.81 50.13 50.48 1,176,195 -1.21(-2.35%)
Apr 20, 2023 52.30 52.78 51.61 51.70 894,652 -0.65(-1.24%)
Apr 19, 2023 53.20 53.29 52.20 52.34 1,189,658 -0.56(-1.05%)
Apr 18, 2023 52.11 53.11 51.68 52.90 941,484 +1.03(+1.98%)
Apr 17, 2023 51.55 52.08 51.43 51.87 821,761 +0.62(+1.21%)
Apr 14, 2023 51.95 52.43 51.16 51.25 896,273 -0.65(-1.26%)
Apr 13, 2023 52.84 52.90 51.01 51.90 1,318,567 -0.94(-1.78%)
Apr 12, 2023 53.22 53.52 52.49 52.84 1,157,374 -0.44(-0.82%)
Apr 11, 2023 52.64 53.86 52.53 53.28 1,283,322 +0.96(+1.84%)
Apr 10, 2023 51.79 52.85 51.60 52.32 942,957 +0.75(+1.46%)
Apr 06, 2023 51.46 52.43 51.28 51.56 890,627 +0.29(+0.57%)
Apr 05, 2023 52.76 52.94 51.00 51.27 1,332,781 -1.36(-2.59%)
Apr 04, 2023 56.48 56.48 51.77 52.63 1,582,940 -3.84(-6.80%)
Apr 03, 2023 56.58 57.30 56.00 56.47 1,014,496 +0.11(+0.20%)
Mar 31, 2023 55.94 57.15 55.60 56.36 1,769,362 +0.84(+1.52%)
Mar 30, 2023 53.69 55.82 53.66 55.52 1,904,826 +1.87(+3.49%)
Mar 29, 2023 52.66 56.07 51.42 53.65 3,652,530 +3.42(+6.80%)
Mar 28, 2023 51.16 51.59 50.09 50.23 1,260,733 -0.93(-1.81%)
Mar 27, 2023 50.81 51.42 50.80 51.16 831,911 +0.75(+1.49%)
Mar 24, 2023 49.98 50.87 49.82 50.41 782,045 +0.56(+1.11%)
Mar 23, 2023 50.18 50.44 49.75 49.85 839,465 -0.06(-0.13%)
Mar 22, 2023 50.27 51.14 49.92 49.92 904,677 -0.42(-0.83%)
Mar 21, 2023 51.07 51.38 49.92 50.34 837,756 -0.35(-0.69%)
Mar 20, 2023 50.83 51.74 50.61 50.69 889,959 +0.25(+0.50%)
Mar 17, 2023 50.90 51.01 50.21 50.44 1,657,732 -0.33(-0.66%)
Mar 16, 2023 50.47 51.16 50.34 50.77 730,367 +0.06(+0.11%)
Mar 15, 2023 50.68 51.33 50.28 50.71 768,098 -0.44(-0.87%)
Mar 14, 2023 51.08 51.57 50.62 51.16 706,634 +0.54(+1.06%)
Mar 13, 2023 51.59 52.39 50.34 50.62 783,040 -1.29(-2.48%)
Mar 10, 2023 51.69 52.41 51.30 51.91 663,083 +0.21(+0.41%)
Mar 09, 2023 51.57 52.32 51.04 51.70 626,716 -0.02(-0.04%)
Mar 08, 2023 52.08 52.28 51.04 51.71 533,609 -0.36(-0.69%)
Mar 07, 2023 52.62 52.62 51.54 52.08 727,290 -0.42(-0.79%)
Mar 06, 2023 52.68 52.82 51.59 52.49 725,682 -0.28(-0.53%)
Mar 03, 2023 53.08 53.11 52.39 52.77 554,476 -0.35(-0.66%)
Mar 02, 2023 52.95 53.68 52.46 53.12 568,526 +0.32(+0.61%)
Mar 01, 2023 52.65 53.04 51.47 52.80 763,295 +0.22(+0.42%)
Feb 28, 2023 53.85 54.07 52.41 52.58 1,078,327 -1.19(-2.22%)
Feb 27, 2023 54.08 54.64 53.58 53.77 566,227 -0.28(-0.51%)
Feb 24, 2023 54.94 55.32 53.77 54.05 787,626 -0.93(-1.70%)
Feb 23, 2023 55.13 56.25 54.66 54.98 687,720 -0.08(-0.15%)
Feb 22, 2023 55.07 55.54 54.65 55.06 559,433 -0.01(-0.02%)
Feb 21, 2023 56.82 57.17 54.59 55.07 929,015 -1.72(-3.03%)
Feb 17, 2023 54.44 57.22 54.24 56.80 1,722,647 +2.70(+5.00%)
Feb 16, 2023 52.32 54.38 51.90 54.09 1,592,003 +1.69(+3.23%)
Feb 15, 2023 51.04 52.45 50.50 52.40 755,407 +1.53(+3.00%)
Feb 14, 2023 50.30 50.99 49.88 50.87 731,177 +0.57(+1.14%)
Feb 13, 2023 49.94 50.72 49.65 50.30 606,814 +0.67(+1.34%)
Feb 10, 2023 49.31 49.64 48.88 49.63 605,716 +0.45(+0.92%)
Feb 09, 2023 49.80 49.80 48.60 49.18 730,407 -0.24(-0.49%)
Feb 08, 2023 50.14 50.26 49.14 49.42 611,266 -0.80(-1.59%)
Feb 07, 2023 50.41 50.51 49.35 50.21 734,002 -0.43(-0.84%)
Feb 06, 2023 50.81 51.12 50.17 50.64 657,211 +0.22(+0.44%)
Feb 03, 2023 50.89 51.18 50.37 50.42 921,072 -0.25(-0.49%)
Feb 02, 2023 52.59 52.63 50.40 50.67 1,049,274 -2.25(-4.25%)
Feb 01, 2023 53.17 53.85 52.87 52.92 941,429 -0.05(-0.09%)
Jan 31, 2023 52.27 53.01 52.16 52.96 850,025 +0.99(+1.91%)
Jan 30, 2023 51.57 52.63 51.26 51.97 1,172,317 +1.04(+2.04%)
Jan 27, 2023 50.89 51.11 50.01 50.94 775,425 +0.22(+0.44%)
Jan 26, 2023 49.97 50.90 49.44 50.71 752,726 +0.74(+1.48%)
Jan 25, 2023 49.88 50.07 48.88 49.97 955,007 +0.24(+0.48%)
Jan 24, 2023 49.71 50.47 49.06 49.73 907,043 +0.15(+0.30%)
Jan 23, 2023 49.39 50.30 49.31 49.58 1,198,366 +0.23(+0.46%)
Jan 20, 2023 50.69 50.95 48.87 49.36 1,175,136 -0.95(-1.88%)
Jan 19, 2023 50.14 50.90 49.76 50.31 908,162 +0.34(+0.69%)
Jan 18, 2023 50.99 51.06 49.58 49.96 951,569 -0.92(-1.81%)
Jan 17, 2023 49.25 50.91 49.23 50.88 909,294 +2.04(+4.18%)
Jan 13, 2023 49.32 49.90 48.73 48.84 624,496 -0.58(-1.17%)
Jan 12, 2023 47.70 49.55 47.18 49.42 1,278,555 +2.02(+4.27%)
Jan 11, 2023 48.60 48.81 47.15 47.40 1,196,354 -1.00(-2.07%)
Jan 10, 2023 47.96 49.02 47.59 48.40 1,112,270 +0.86(+1.80%)
Jan 09, 2023 49.92 50.45 47.29 47.54 1,780,648 -2.07(-4.17%)
Jan 06, 2023 50.61 50.98 49.23 49.61 1,137,212 -0.82(-1.63%)
Jan 05, 2023 51.64 52.15 50.26 50.43 1,338,717 -1.24(-2.39%)
Jan 04, 2023 50.11 52.16 49.94 51.67 1,536,435 +1.57(+3.14%)
Jan 03, 2023 49.40 50.72 48.63 50.10 1,609,413 +0.94(+1.91%)
Dec 30, 2022 48.15 49.84 47.45 49.16 1,991,370 +1.16(+2.41%)
Dec 29, 2022 53.73 54.16 47.20 48.00 6,740,740 -8.14(-14.50%)
Dec 28, 2022 57.66 58.18 56.05 56.15 1,480,459 -1.44(-2.49%)
Dec 27, 2022 58.69 58.97 57.53 57.58 1,239,707 -0.77(-1.32%)
Dec 23, 2022 57.33 58.49 56.89 58.35 835,685 +1.40(+2.46%)
Dec 22, 2022 56.54 57.12 55.64 56.95 1,067,012 +0.45(+0.80%)
Dec 21, 2022 56.44 57.43 55.58 56.50 1,113,021 +0.35(+0.63%)
Dec 20, 2022 55.20 56.48 54.90 56.15 1,307,999 +1.00(+1.82%)
Dec 19, 2022 54.20 55.42 52.70 55.15 1,374,732 +0.95(+1.75%)
Dec 16, 2022 52.51 54.46 52.15 54.20 3,484,978 +1.58(+3.00%)
Dec 15, 2022 51.44 53.37 51.26 52.62 1,489,256 +1.22(+2.37%)
Dec 14, 2022 51.54 52.23 50.97 51.40 710,731 -0.30(-0.58%)
Dec 13, 2022 52.85 53.59 51.10 51.70 1,077,399 -1.07(-2.02%)
Dec 12, 2022 52.78 53.02 50.52 52.76 831,885 +0.26(+0.49%)
Dec 09, 2022 53.43 53.64 52.45 52.51 400,632 -0.84(-1.57%)
Dec 08, 2022 53.55 53.55 52.50 53.34 592,246 -0.25(-0.47%)
Dec 07, 2022 53.60 54.18 53.29 53.59 644,272 +0.26(+0.49%)
Dec 06, 2022 53.11 54.05 53.03 53.33 609,514 +0.11(+0.20%)
Dec 05, 2022 53.72 54.18 52.55 53.22 734,832 -0.31(-0.57%)
Dec 02, 2022 52.21 53.67 52.18 53.53 610,565 +1.05(+2.00%)
Dec 01, 2022 52.91 53.47 52.21 52.48 523,250 -0.14(-0.26%)
Nov 30, 2022 52.09 52.87 51.55 52.62 691,308 +0.70(+1.34%)
Nov 29, 2022 51.47 51.98 51.11 51.92 449,186 +0.51(+1.00%)
Nov 28, 2022 52.23 52.52 50.96 51.41 539,587 -0.82(-1.57%)
Nov 25, 2022 51.35 52.23 51.08 52.23 236,752 +0.88(+1.71%)
Nov 23, 2022 51.66 51.66 51.04 51.35 773,013 -0.09(-0.18%)
Nov 22, 2022 50.94 52.17 50.59 51.44 852,744 +0.51(+1.01%)
Nov 21, 2022 48.44 51.51 48.25 50.93 1,194,487 +2.67(+5.54%)
Nov 18, 2022 48.36 48.80 48.01 48.26 848,912 +0.21(+0.43%)
Nov 17, 2022 48.18 48.42 47.44 48.05 708,773 -0.52(-1.08%)
Nov 16, 2022 48.76 49.13 48.38 48.57 746,671 +0.17(+0.35%)
Nov 15, 2022 48.14 48.84 47.23 48.40 914,943 +0.58(+1.21%)
Nov 14, 2022 48.37 49.28 47.82 47.82 813,535 -0.76(-1.56%)
Nov 11, 2022 51.64 51.65 47.58 48.58 1,260,849 -3.22(-6.22%)
Nov 10, 2022 53.02 53.22 51.24 51.81 861,609 -0.56(-1.07%)
Nov 09, 2022 53.44 53.67 52.12 52.37 694,221 -1.50(-2.78%)
Nov 08, 2022 53.66 54.13 53.08 53.86 845,951 +0.42(+0.78%)
Nov 07, 2022 52.11 53.99 52.11 53.45 1,199,299 +1.55(+2.99%)
Nov 04, 2022 52.31 52.67 50.97 51.90 521,362 -0.42(-0.79%)
Nov 03, 2022 51.44 52.75 51.22 52.31 1,133,541 +0.61(+1.19%)
Nov 02, 2022 51.40 51.70 712,888 +0.00(+0.00%)
Nov 01, 2022 50.97 52.54 50.56 51.70 1,327,372 +0.68(+1.33%)
Oct 31, 2022 51.49 51.77 50.60 51.02 787,522 -0.33(-0.63%)
Oct 28, 2022 50.83 51.89 50.44 51.34 989,659 +0.72(+1.43%)
Oct 27, 2022 53.09 53.09 50.47 50.62 1,302,336 -2.31(-4.37%)
Oct 26, 2022 53.86 54.41 52.89 52.93 1,199,205 -0.62(-1.16%)
Oct 25, 2022 51.97 53.58 51.01 53.56 1,244,089 +1.34(+2.56%)
Oct 24, 2022 52.64 53.07 52.08 52.22 845,067 +0.00(+0.00%)
Oct 21, 2022 52.60 53.35 52.10 52.22 745,519 -0.52(-1.00%)
Oct 20, 2022 54.10 54.26 52.36 52.74 722,491 -1.25(-2.31%)
Oct 19, 2022 52.77 54.06 52.60 53.99 956,969 +0.95(+1.79%)
Oct 18, 2022 54.10 54.71 52.28 53.04 1,558,839 -0.92(-1.70%)
Oct 17, 2022 53.34 54.37 53.21 53.95 756,470 +0.88(+1.66%)
Oct 14, 2022 53.53 54.97 52.80 53.07 792,163 -0.46(-0.86%)
Oct 13, 2022 51.17 53.54 50.92 53.53 1,085,589 +1.98(+3.83%)
Oct 12, 2022 49.74 51.80 49.15 51.56 1,010,203 +2.39(+4.87%)
Oct 11, 2022 48.86 49.72 48.85 49.17 895,529 +0.09(+0.18%)
Oct 10, 2022 47.92 49.68 47.92 49.08 747,397 +1.36(+2.85%)
Oct 07, 2022 48.07 48.25 47.24 47.72 939,853 -0.36(-0.74%)
Oct 06, 2022 49.92 50.17 48.07 48.07 1,065,688 -1.64(-3.29%)
Oct 05, 2022 49.05 51.24 48.62 49.71 1,739,865 +0.57(+1.16%)
Oct 04, 2022 49.76 51.42 48.85 49.14 1,630,234 +0.18(+0.36%)
Oct 03, 2022 49.97 50.14 47.16 48.96 1,672,618 -0.50(-1.01%)
Sep 30, 2022 52.45 52.79 49.18 49.46 2,790,610 -2.74(-5.25%)
Sep 29, 2022 53.83 53.89 52.01 52.20 2,053,144 -1.48(-2.75%)
Sep 28, 2022 53.35 55.73 51.63 53.68 2,803,562 -0.18(-0.33%)
Sep 27, 2022 53.84 55.01 53.15 53.86 1,844,714 +0.76(+1.42%)
Sep 26, 2022 54.26 54.74 52.43 53.10 1,188,893 -0.79(-1.47%)
Sep 23, 2022 52.93 53.92 52.35 53.89 1,038,905 -0.04(-0.07%)
Sep 22, 2022 54.20 54.54 52.92 53.93 941,237 -0.23(-0.43%)
Sep 21, 2022 52.26 54.92 51.76 54.16 1,398,734 +2.36(+4.55%)
Sep 20, 2022 51.40 51.84 50.73 51.80 687,929 +0.36(+0.69%)
Sep 19, 2022 50.27 51.48 50.16 51.44 603,898 +0.86(+1.71%)
Sep 16, 2022 51.11 51.26 50.39 50.58 622,252 -0.35(-0.68%)
Sep 15, 2022 52.27 52.27 50.60 50.93 715,585 -1.48(-2.82%)
Sep 14, 2022 50.63 52.41 50.63 52.40 767,386 +1.85(+3.66%)
Sep 13, 2022 51.72 52.33 50.33 50.55 674,590 -1.46(-2.81%)
Sep 12, 2022 51.89 52.39 51.49 52.01 1,575,666 +0.47(+0.91%)
Sep 09, 2022 50.87 51.84 50.59 51.54 906,429 +0.98(+1.94%)
Sep 08, 2022 49.26 50.64 49.26 50.56 921,596 +1.31(+2.66%)
Sep 07, 2022 46.96 49.38 46.54 49.26 1,239,739 +2.31(+4.93%)
Sep 06, 2022 47.88 48.27 46.92 46.94 859,640 -1.15(-2.39%)
Sep 02, 2022 46.67 48.17 46.52 48.09 848,656 +1.72(+3.70%)
Sep 01, 2022 47.56 47.58 46.22 46.37 807,791 -1.33(-2.78%)
Aug 31, 2022 48.31 48.55 47.55 47.70 963,761 -0.71(-1.47%)
Aug 30, 2022 48.99 49.25 48.19 48.41 619,765 -0.73(-1.48%)
Aug 29, 2022 48.38 49.39 48.29 49.14 436,642 +0.35(+0.71%)
Aug 26, 2022 49.09 50.14 48.66 48.79 741,455 -0.27(-0.54%)
Aug 25, 2022 47.97 49.08 47.92 49.06 364,487 +0.89(+1.85%)
Aug 24, 2022 46.95 48.66 46.70 48.17 2,337,982 +1.21(+2.58%)
Aug 23, 2022 49.48 49.58 46.58 46.96 1,083,070 -2.31(-4.69%)
Aug 22, 2022 49.38 49.40 48.53 49.27 912,944 -0.31(-0.63%)
Aug 19, 2022 49.73 51.15 49.08 49.58 816,213 -0.29(-0.59%)
Aug 18, 2022 49.38 50.16 49.28 49.88 661,657 +0.69(+1.41%)
Aug 17, 2022 48.85 49.42 48.61 49.18 620,217 +0.38(+0.78%)
Aug 16, 2022 49.29 49.37 48.61 48.80 709,571 -0.37(-0.76%)
Aug 15, 2022 48.48 49.33 48.16 49.18 741,299 +0.47(+0.97%)
Aug 12, 2022 46.63 48.85 46.63 48.70 696,430 +2.07(+4.45%)
Aug 11, 2022 45.47 46.91 45.27 46.63 521,667 +1.25(+2.76%)
Aug 10, 2022 46.64 46.79 45.15 45.38 506,263 -1.02(-2.21%)
Aug 09, 2022 46.58 47.15 46.19 46.40 543,871 +0.13(+0.29%)
Aug 08, 2022 46.16 46.28 45.62 46.27 609,886 +0.12(+0.27%)
Aug 05, 2022 45.59 46.29 45.22 46.14 441,532 +0.59(+1.29%)
Aug 04, 2022 46.17 46.63 45.39 45.55 947,324 -0.59(-1.27%)
Aug 03, 2022 46.10 46.59 45.62 46.14 731,378 -0.14(-0.31%)
Aug 02, 2022 45.11 46.43 44.53 46.28 969,195 +1.31(+2.91%)
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.