Skip to main content

Cal-Maine Foods IN (NQ: CALM )

73.26 +1.94 (+2.72%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 31.72 32.09 31.32 32.02 407,669 +0.35(+1.12%)
Dec 30, 2021 31.38 32.12 31.02 31.66 541,426 +0.29(+0.91%)
Dec 29, 2021 30.87 32.88 30.38 31.38 1,611,260 -1.77(-5.35%)
Dec 28, 2021 32.02 33.25 31.84 33.15 745,770 +1.21(+3.79%)
Dec 27, 2021 31.65 31.95 31.22 31.94 493,382 +0.35(+1.12%)
Dec 23, 2021 31.37 31.61 31.15 31.58 723,998 +0.25(+0.80%)
Dec 22, 2021 30.75 31.38 30.75 31.33 345,211 +0.38(+1.23%)
Dec 21, 2021 31.16 31.45 30.76 30.95 455,947 -0.30(-0.97%)
Dec 20, 2021 30.94 31.33 30.68 31.25 482,932 -0.02(-0.06%)
Dec 17, 2021 31.83 32.36 30.41 31.27 2,365,729 -0.43(-1.37%)
Dec 16, 2021 31.86 32.45 31.63 31.70 397,121 -0.04(-0.14%)
Dec 15, 2021 31.19 31.86 30.84 31.75 546,604 +0.61(+1.97%)
Dec 14, 2021 31.19 31.43 31.07 31.13 259,713 -0.19(-0.61%)
Dec 13, 2021 31.34 31.53 31.06 31.32 227,435 -0.01(-0.03%)
Dec 10, 2021 31.26 31.64 31.02 31.33 188,422 +0.11(+0.36%)
Dec 09, 2021 31.29 31.39 31.00 31.22 230,595 -0.19(-0.61%)
Dec 08, 2021 31.31 31.61 31.06 31.41 198,436 -0.23(-0.74%)
Dec 07, 2021 31.53 31.73 31.45 31.64 196,071 +0.22(+0.72%)
Dec 06, 2021 31.18 31.65 31.03 31.42 400,723 +0.47(+1.51%)
Dec 03, 2021 31.02 31.12 30.81 30.95 280,594 -0.09(-0.28%)
Dec 02, 2021 31.59 32.06 30.98 31.04 248,025 -0.40(-1.27%)
Dec 01, 2021 31.46 31.97 31.43 31.44 231,733 +0.22(+0.72%)
Nov 30, 2021 31.47 31.79 31.01 31.21 305,661 -0.37(-1.18%)
Nov 29, 2021 32.02 32.02 31.19 31.58 251,485 -0.36(-1.14%)
Nov 26, 2021 32.16 32.47 31.68 31.95 122,304 -0.51(-1.57%)
Nov 24, 2021 32.63 32.83 32.43 32.46 229,913 -0.29(-0.87%)
Nov 23, 2021 32.22 32.85 31.84 32.74 250,315 +0.53(+1.64%)
Nov 22, 2021 31.99 32.97 31.98 32.22 464,323 +0.36(+1.14%)
Nov 19, 2021 31.52 32.20 31.52 31.85 231,496 +0.25(+0.79%)
Nov 18, 2021 32.25 31.68 31.54 31.60 187,021 -0.63(-1.96%)
Nov 17, 2021 32.22 32.47 31.94 32.23 213,236 +0.06(+0.19%)
Nov 16, 2021 32.15 32.22 31.79 32.17 195,423 +0.10(+0.30%)
Nov 15, 2021 31.51 32.15 31.45 32.08 174,521 +0.61(+1.93%)
Nov 12, 2021 31.51 31.63 31.14 31.47 164,776 +0.10(+0.33%)
Nov 11, 2021 31.55 31.55 31.05 31.37 174,684 -0.18(-0.58%)
Nov 10, 2021 31.73 31.55 275,283 -0.20(-0.63%)
Nov 09, 2021 32.11 32.28 31.70 31.75 196,688 -0.51(-1.58%)
Nov 08, 2021 31.94 32.38 31.77 32.26 200,607 +0.36(+1.14%)
Nov 05, 2021 32.13 32.60 31.85 31.89 239,676 -0.08(-0.24%)
Nov 04, 2021 32.02 32.26 31.89 31.97 165,252 -0.06(-0.19%)
Nov 03, 2021 31.62 32.24 31.43 32.03 190,320 +0.36(+1.15%)
Nov 02, 2021 31.49 31.75 31.28 31.67 142,813 +0.23(+0.72%)
Nov 01, 2021 31.12 31.59 31.05 31.45 155,636 +0.23(+0.75%)
Oct 29, 2021 31.76 32.02 31.17 31.21 230,244 -0.55(-1.72%)
Oct 28, 2021 31.20 31.83 31.20 31.76 198,773 +0.48(+1.52%)
Oct 27, 2021 31.19 31.37 30.92 31.28 158,791 +0.10(+0.31%)
Oct 26, 2021 31.28 31.19 210,419 +0.01(+0.03%)
Oct 25, 2021 31.13 31.30 30.91 31.18 155,717 +0.06(+0.19%)
Oct 22, 2021 30.71 31.17 30.69 31.12 152,782 +0.39(+1.27%)
Oct 21, 2021 30.64 30.91 30.64 30.73 190,477 +0.03(+0.08%)
Oct 20, 2021 30.79 31.03 30.65 30.70 174,068 -0.14(-0.45%)
Oct 19, 2021 30.35 30.84 30.25 30.84 213,412 +0.42(+1.37%)
Oct 18, 2021 30.39 30.82 30.23 30.42 305,621 +0.09(+0.29%)
Oct 15, 2021 30.17 30.40 29.94 30.34 317,710 +0.38(+1.27%)
Oct 14, 2021 29.90 30.23 29.90 29.96 180,442 +0.06(+0.20%)
Oct 13, 2021 30.10 30.16 29.85 29.90 164,943 -0.27(-0.89%)
Oct 12, 2021 29.90 30.29 29.77 30.16 190,598 +0.23(+0.78%)
Oct 11, 2021 29.93 30.12 29.68 29.93 220,741 -0.10(-0.35%)
Oct 08, 2021 30.46 30.79 29.93 30.03 346,995 -0.42(-1.39%)
Oct 07, 2021 30.79 31.19 30.32 30.46 512,146 -0.37(-1.21%)
Oct 06, 2021 30.36 30.96 30.13 30.83 301,565 +0.47(+1.54%)
Oct 05, 2021 30.39 30.60 30.23 30.36 303,933 -0.06(-0.20%)
Oct 04, 2021 30.83 30.91 30.29 30.42 321,711 -0.29(-0.93%)
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.