Skip to main content

Cal-Maine Foods IN (NQ: CALM )

58.69 +0.07 (+0.12%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 45.56 45.72 45.07 45.21 413,957 -0.24(-0.54%)
Oct 30, 2023 45.85 45.91 45.04 45.46 466,049 +0.00(+0.00%)
Oct 27, 2023 45.00 45.53 44.67 45.46 590,092 +0.23(+0.51%)
Oct 26, 2023 44.85 45.46 44.85 45.23 487,428 +0.46(+1.03%)
Oct 25, 2023 44.99 45.49 44.76 44.77 420,619 -0.22(-0.49%)
Oct 24, 2023 44.41 45.27 44.20 44.99 445,248 +0.58(+1.30%)
Oct 23, 2023 45.90 46.36 44.41 44.41 938,072 -1.37(-2.99%)
Oct 20, 2023 46.45 46.45 45.55 45.78 1,329,074 -0.46(-0.99%)
Oct 19, 2023 46.51 46.60 45.85 46.24 803,714 -0.16(-0.34%)
Oct 18, 2023 45.69 46.83 45.60 46.40 619,223 +0.87(+1.91%)
Oct 17, 2023 46.99 47.19 45.08 45.53 1,260,973 -1.55(-3.29%)
Oct 16, 2023 49.54 49.49 46.95 47.07 1,383,561 -2.37(-4.80%)
Oct 13, 2023 49.14 49.78 48.98 49.45 1,457,753 +0.57(+1.16%)
Oct 12, 2023 48.01 48.89 47.49 48.88 819,678 +0.88(+1.83%)
Oct 11, 2023 47.63 48.05 47.16 48.00 714,541 +0.62(+1.31%)
Oct 10, 2023 46.77 47.51 46.47 47.38 940,922 +0.81(+1.74%)
Oct 09, 2023 45.77 47.37 45.68 46.58 1,076,871 +0.68(+1.48%)
Oct 06, 2023 44.05 46.11 43.85 45.90 1,235,582 +1.93(+4.38%)
Oct 05, 2023 44.33 44.42 43.40 43.97 1,340,657 +0.03(+0.07%)
Oct 04, 2023 42.30 44.54 42.16 43.94 4,625,989 -3.45(-7.28%)
Oct 03, 2023 47.13 47.89 47.04 47.39 1,450,373 -0.02(-0.04%)
Oct 02, 2023 48.31 48.48 47.12 47.41 1,040,041 -0.90(-1.86%)
Sep 29, 2023 49.15 49.30 48.16 48.31 537,497 -0.68(-1.38%)
Sep 28, 2023 48.29 49.19 48.29 48.99 567,292 +0.83(+1.72%)
Sep 27, 2023 49.30 49.38 47.65 48.16 483,883 -1.00(-2.03%)
Sep 26, 2023 48.39 49.55 48.19 49.16 674,437 +0.63(+1.30%)
Sep 25, 2023 48.04 48.53 48.22 48.53 399,963 +0.37(+0.77%)
Sep 22, 2023 48.46 48.87 48.04 48.16 490,250 -0.36(-0.74%)
Sep 21, 2023 46.78 48.82 46.78 48.52 656,993 +1.74(+3.72%)
Sep 20, 2023 47.64 47.64 46.77 46.78 348,664 -0.39(-0.84%)
Sep 19, 2023 46.72 47.73 46.72 47.17 525,437 +0.39(+0.83%)
Sep 18, 2023 46.15 46.99 45.84 46.78 554,405 +0.81(+1.76%)
Sep 15, 2023 46.07 46.47 45.62 45.98 1,328,567 -0.25(-0.54%)
Sep 14, 2023 46.84 47.21 46.19 46.23 619,091 -0.30(-0.64%)
Sep 13, 2023 47.44 47.49 46.42 46.53 785,351 -0.77(-1.62%)
Sep 12, 2023 48.69 48.69 47.06 47.29 771,452 -1.33(-2.73%)
Sep 11, 2023 49.49 49.63 48.52 48.62 645,498 -0.87(-1.75%)
Sep 08, 2023 48.79 49.61 48.60 49.49 798,503 +0.70(+1.43%)
Sep 07, 2023 47.67 48.90 47.32 48.79 878,817 +1.32(+2.77%)
Sep 06, 2023 47.94 48.35 47.16 47.47 605,924 -0.40(-0.83%)
Sep 05, 2023 47.67 48.01 46.92 47.87 745,588 +0.28(+0.59%)
Sep 01, 2023 47.72 48.27 47.55 47.59 610,711 -0.09(-0.19%)
Aug 31, 2023 47.92 48.17 47.56 47.68 917,061 -0.30(-0.62%)
Aug 30, 2023 47.79 48.23 47.49 47.98 469,825 +0.28(+0.59%)
Aug 29, 2023 47.38 47.78 47.19 47.70 610,803 +0.59(+1.25%)
Aug 28, 2023 47.13 47.34 47.07 47.11 470,024 +0.17(+0.36%)
Aug 25, 2023 47.10 47.18 46.49 46.94 410,463 +0.05(+0.11%)
Aug 24, 2023 46.97 47.39 46.71 46.89 590,870 -0.06(-0.13%)
Aug 23, 2023 47.25 47.50 46.81 46.95 655,133 -0.30(-0.63%)
Aug 22, 2023 47.91 48.02 47.19 47.25 735,141 -0.74(-1.54%)
Aug 21, 2023 47.57 48.23 47.08 47.99 701,083 +0.46(+0.97%)
Aug 18, 2023 46.74 47.61 46.62 47.53 671,147 +0.54(+1.15%)
Aug 17, 2023 47.05 47.49 46.98 46.99 549,046 +0.25(+0.53%)
Aug 16, 2023 46.40 47.14 46.32 46.75 571,499 +0.28(+0.60%)
Aug 15, 2023 46.21 46.81 46.08 46.47 634,845 +0.27(+0.58%)
Aug 14, 2023 46.38 46.47 45.57 46.20 620,971 -0.19(-0.41%)
Aug 11, 2023 46.55 47.53 46.27 46.39 1,011,846 -0.17(-0.36%)
Aug 10, 2023 46.21 46.71 45.87 46.56 972,333 +0.68(+1.48%)
Aug 09, 2023 45.10 46.01 44.96 45.88 724,878 +0.70(+1.55%)
Aug 08, 2023 45.08 45.73 44.70 45.18 917,683 -0.14(-0.31%)
Aug 07, 2023 45.21 45.71 44.90 45.32 512,089 +0.12(+0.26%)
Aug 04, 2023 45.77 45.95 44.94 45.20 653,032 -0.63(-1.38%)
Aug 03, 2023 45.14 45.95 44.94 45.83 766,367 +0.75(+1.65%)
Aug 02, 2023 44.62 45.30 44.52 45.09 870,805 +0.27(+0.59%)
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.