Cal-Maine Foods IN (NQ: CALM )

71.32 +0.37 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 38.68 38.89 37.48 38.53 436,769 -0.17(-0.45%)
May 28, 2020 39.39 39.65 38.52 38.71 412,449 -0.61(-1.54%)
May 27, 2020 38.62 39.39 38.17 39.31 361,280 +1.09(+2.85%)
May 26, 2020 38.43 38.89 37.97 38.22 405,807 +0.37(+0.98%)
May 22, 2020 37.93 38.40 37.03 37.85 249,087 +0.04(+0.11%)
May 21, 2020 37.63 38.01 36.83 37.81 282,220 +0.11(+0.30%)
May 20, 2020 37.12 37.71 36.23 37.69 238,671 +0.90(+2.44%)
May 19, 2020 37.95 38.21 36.74 36.80 269,729 -1.13(-2.99%)
May 18, 2020 38.14 38.65 37.30 37.93 317,351 -0.03(-0.09%)
May 15, 2020 37.37 38.67 37.18 37.96 771,314 +0.64(+1.71%)
May 14, 2020 36.84 37.54 36.35 37.32 362,348 +0.40(+1.08%)
May 13, 2020 37.36 37.69 36.46 36.93 262,770 -0.47(-1.25%)
May 12, 2020 37.24 38.04 37.05 37.39 340,530 +0.25(+0.66%)
May 11, 2020 38.08 38.49 37.02 37.15 405,864 -1.21(-3.17%)
May 08, 2020 38.34 38.60 38.03 38.36 344,258 +0.28(+0.73%)
May 07, 2020 37.51 38.52 37.51 38.08 314,372 +0.73(+1.94%)
May 06, 2020 37.22 37.76 36.86 37.36 272,741 +0.10(+0.28%)
May 05, 2020 37.69 38.01 37.23 37.25 264,735 -0.34(-0.90%)
May 04, 2020 36.58 37.69 36.14 37.59 390,545 +0.88(+2.40%)
May 01, 2020 35.57 36.71 35.40 36.71 421,158 +0.81(+2.26%)
Apr 30, 2020 36.97 37.07 35.90 35.90 352,863 -1.32(-3.55%)
Apr 29, 2020 38.52 38.76 37.09 37.22 468,858 -0.68(-1.80%)
Apr 28, 2020 38.05 38.83 37.79 37.90 409,498 +0.18(+0.48%)
Apr 27, 2020 36.37 37.96 36.24 37.72 522,600 +1.69(+4.68%)
Apr 24, 2020 36.48 36.64 35.91 36.03 285,860 -0.22(-0.60%)
Apr 23, 2020 35.55 36.50 35.54 36.25 391,584 +0.87(+2.47%)
Apr 22, 2020 35.60 35.85 34.91 35.38 222,054 +0.26(+0.74%)
Apr 21, 2020 34.86 35.88 34.83 35.12 287,569 -0.29(-0.83%)
Apr 20, 2020 35.52 35.92 35.20 35.41 276,940 -0.51(-1.42%)
Apr 17, 2020 35.96 36.11 34.98 35.92 369,005 +0.32(+0.90%)
Apr 16, 2020 34.71 35.98 34.10 35.60 527,728 +0.93(+2.69%)
Apr 15, 2020 33.60 34.79 32.85 34.67 663,316 +0.89(+2.64%)
Apr 14, 2020 35.26 35.57 33.67 33.78 641,089 -1.06(-3.05%)
Apr 13, 2020 34.00 35.52 33.35 34.84 528,101 +0.58(+1.69%)
Apr 09, 2020 34.11 35.19 33.68 34.26 586,291 +0.23(+0.69%)
Apr 08, 2020 33.40 34.29 32.37 34.03 685,250 +0.86(+2.58%)
Apr 07, 2020 35.65 35.88 33.15 33.17 764,987 -2.33(-6.55%)
Apr 06, 2020 35.52 36.28 34.90 35.50 548,549 +0.48(+1.38%)
Apr 03, 2020 34.00 35.16 33.32 35.01 485,338 +0.87(+2.56%)
Apr 02, 2020 35.37 36.11 33.54 34.14 728,581 -1.70(-4.75%)
Apr 01, 2020 37.28 38.39 35.53 35.84 679,553 -2.19(-5.75%)
Mar 31, 2020 36.67 38.07 35.68 38.03 1,107,950 +1.33(+3.63%)
Mar 30, 2020 38.65 40.34 34.60 36.70 977,309 +0.02(+0.05%)
Mar 27, 2020 34.40 37.36 34.24 36.68 1,067,119 +1.90(+5.47%)
Mar 26, 2020 33.76 35.33 33.61 34.78 1,192,176 +0.99(+2.92%)
Mar 25, 2020 33.62 35.26 32.87 33.79 879,828 +0.06(+0.18%)
Mar 24, 2020 34.87 35.29 32.97 33.73 909,341 +0.01(+0.03%)
Mar 23, 2020 35.18 37.09 32.92 33.73 946,926 -0.91(-2.62%)
Mar 20, 2020 31.90 35.14 31.38 34.63 1,277,930 +2.01(+6.18%)
Mar 19, 2020 32.66 34.51 30.88 32.62 1,521,517 -0.17(-0.53%)
Mar 18, 2020 34.93 37.22 32.16 32.79 1,486,613 -3.04(-8.47%)
Mar 17, 2020 33.63 36.29 33.63 35.83 1,734,380 +3.49(+10.80%)
Mar 16, 2020 26.88 34.54 26.88 32.33 1,408,356 +1.53(+4.97%)
Mar 13, 2020 27.65 30.91 27.05 30.80 1,102,621 +4.04(+15.09%)
Mar 12, 2020 28.73 28.73 26.58 26.76 912,382 -3.11(-10.42%)
Mar 11, 2020 31.08 31.08 29.63 29.88 514,147 -1.75(-5.52%)
Mar 10, 2020 32.04 32.20 30.00 31.62 857,861 +0.12(+0.38%)
Mar 09, 2020 30.66 32.43 30.50 31.50 619,851 -0.73(-2.25%)
Mar 06, 2020 31.68 32.42 31.33 32.23 328,300 +0.03(+0.11%)
Mar 05, 2020 31.67 32.31 31.63 32.19 317,652 -0.03(-0.11%)
Mar 04, 2020 31.43 32.28 31.29 32.23 262,204 +1.18(+3.79%)
Mar 03, 2020 31.41 31.86 30.47 31.05 441,631 -0.42(-1.32%)
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.