Cal-Maine Foods IN (NQ: CALM )

36.69 USD +0.55 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 36.04 36.24 35.72 36.14 137,440 +0.11(+0.31%)
Oct 26, 2021 36.14 36.03 182,126 +0.01(+0.03%)
Oct 25, 2021 35.97 36.16 35.71 36.02 134,779 +0.07(+0.19%)
Oct 22, 2021 35.48 36.01 35.46 35.95 132,239 +0.45(+1.27%)
Oct 21, 2021 35.40 35.71 35.40 35.50 164,865 +0.03(+0.08%)
Oct 20, 2021 35.57 35.85 35.41 35.47 150,663 -0.16(-0.45%)
Oct 19, 2021 35.06 35.63 34.95 35.63 184,716 +0.48(+1.37%)
Oct 18, 2021 35.11 35.61 34.93 35.15 264,527 +0.10(+0.29%)
Oct 15, 2021 34.86 35.12 34.59 35.05 274,990 +0.44(+1.27%)
Oct 14, 2021 34.55 34.93 34.54 34.61 156,180 +0.07(+0.20%)
Oct 13, 2021 34.78 34.85 34.49 34.54 142,765 -0.31(-0.89%)
Oct 12, 2021 34.54 35.00 34.39 34.85 164,970 +0.27(+0.78%)
Oct 11, 2021 34.58 34.80 34.29 34.58 191,060 -0.12(-0.35%)
Oct 08, 2021 35.19 35.57 34.58 34.70 300,337 -0.49(-1.39%)
Oct 07, 2021 35.57 36.03 35.03 35.19 443,282 -0.43(-1.21%)
Oct 06, 2021 35.08 35.77 34.81 35.62 261,016 +0.54(+1.54%)
Oct 05, 2021 35.11 35.35 34.93 35.08 263,066 -0.07(-0.20%)
Oct 04, 2021 35.62 35.71 34.99 35.15 278,453 -0.33(-0.93%)
Oct 01, 2021 36.70 36.96 35.41 35.48 322,165 -0.68(-1.88%)
Sep 30, 2021 36.62 36.68 36.10 36.16 282,450 -0.29(-0.80%)
Sep 29, 2021 35.96 37.25 34.36 36.45 543,811 +0.55(+1.53%)
Sep 28, 2021 36.36 36.52 35.84 35.90 310,771 -0.44(-1.21%)
Sep 27, 2021 36.58 37.05 36.14 36.34 383,343 -0.18(-0.49%)
Sep 24, 2021 36.52 36.78 36.22 36.52 223,847 -0.03(-0.08%)
Sep 23, 2021 36.80 37.21 36.51 36.55 269,113 -0.25(-0.68%)
Sep 22, 2021 37.04 37.42 36.69 36.80 293,234 -0.02(-0.05%)
Sep 21, 2021 35.70 37.03 35.64 36.82 530,347 +1.34(+3.78%)
Sep 20, 2021 35.24 35.85 35.23 35.48 256,505 -0.09(-0.25%)
Sep 17, 2021 34.92 36.04 34.92 35.57 1,156,747 -0.32(-0.89%)
Sep 16, 2021 35.42 36.01 35.14 35.89 250,667 +0.51(+1.44%)
Sep 15, 2021 36.13 36.13 35.09 35.38 413,996 -0.68(-1.89%)
Sep 14, 2021 35.43 36.07 35.17 36.06 430,801 +0.75(+2.12%)
Sep 13, 2021 35.25 35.43 34.83 35.31 350,652 +0.06(+0.17%)
Sep 10, 2021 35.50 35.58 35.09 35.25 382,357 -0.18(-0.51%)
Sep 09, 2021 37.38 37.43 35.36 35.43 567,335 -2.22(-5.90%)
Sep 08, 2021 37.69 37.85 37.11 37.65 321,285 -0.20(-0.53%)
Sep 07, 2021 36.27 38.83 36.27 37.85 685,241 +1.52(+4.18%)
Sep 03, 2021 36.62 36.63 36.05 36.33 143,603 -0.19(-0.52%)
Sep 02, 2021 36.62 36.86 36.27 36.52 155,175 -0.06(-0.16%)
Sep 01, 2021 36.16 36.64 35.66 36.58 255,642 +0.42(+1.16%)
Aug 31, 2021 36.02 36.30 35.73 36.16 425,652 +0.24(+0.67%)
Aug 30, 2021 36.16 36.31 35.77 35.92 169,234 -0.26(-0.72%)
Aug 27, 2021 35.92 36.32 35.91 36.18 231,332 +0.31(+0.86%)
Aug 26, 2021 36.22 36.40 35.85 35.87 174,649 -0.29(-0.80%)
Aug 25, 2021 36.44 36.46 35.93 36.16 137,181 -0.16(-0.44%)
Aug 24, 2021 36.19 36.52 35.93 36.32 230,842 +0.23(+0.64%)
Aug 23, 2021 36.12 36.26 35.82 36.09 195,436 -0.15(-0.41%)
Aug 20, 2021 36.33 37.17 36.20 36.24 477,028 -0.19(-0.52%)
Aug 19, 2021 35.60 36.55 35.60 36.43 335,294 +0.78(+2.19%)
Aug 18, 2021 35.64 36.31 35.56 35.65 216,490 -0.11(-0.31%)
Aug 17, 2021 35.17 35.93 35.12 35.76 250,910 +0.57(+1.62%)
Aug 16, 2021 34.82 35.36 34.50 35.19 209,725 +0.38(+1.09%)
Aug 13, 2021 35.16 35.64 34.79 34.81 174,306 -0.21(-0.60%)
Aug 12, 2021 35.02 35.37 34.88 35.02 307,819 -0.05(-0.14%)
Aug 11, 2021 35.33 35.60 35.01 35.07 147,640 -0.20(-0.57%)
Aug 10, 2021 34.82 35.32 34.77 35.27 157,476 +0.51(+1.47%)
Aug 09, 2021 34.75 35.33 34.71 34.76 158,955 +0.14(+0.40%)
Aug 06, 2021 34.37 34.76 34.37 34.62 153,809 +0.25(+0.73%)
Aug 05, 2021 34.22 34.49 34.00 34.37 213,718 +0.32(+0.94%)
Aug 04, 2021 34.13 34.21 33.92 34.05 268,282 -0.27(-0.79%)
Aug 03, 2021 34.92 34.92 34.27 34.32 257,013 -0.49(-1.41%)
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.