Cal-Maine Foods IN (NQ: CALM )

38.33 USD +0.19 (+0.50%)
Official Closing Price Updated: 4:11 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 37.94 38.69 37.72 38.33 234,904 +0.19(+0.50%)
Oct 20, 2020 38.71 38.99 37.84 38.14 226,010 -0.03(-0.08%)
Oct 19, 2020 38.64 38.87 37.92 38.17 248,138 -0.28(-0.73%)
Oct 16, 2020 38.00 38.74 38.00 38.45 362,700 +0.28(+0.73%)
Oct 15, 2020 37.60 38.28 37.21 38.17 220,227 +0.54(+1.44%)
Oct 14, 2020 37.62 37.97 37.41 37.63 215,663 -0.15(-0.40%)
Oct 13, 2020 37.60 37.85 37.24 37.78 225,831 +0.00(+0.00%)
Oct 12, 2020 38.06 38.10 37.65 37.78 183,317 -0.23(-0.61%)
Oct 09, 2020 38.35 38.55 37.84 38.01 163,500 -0.29(-0.76%)
Oct 08, 2020 38.72 38.84 37.86 38.30 216,787 -0.14(-0.36%)
Oct 07, 2020 38.31 38.63 37.85 38.44 287,593 +0.09(+0.23%)
Oct 06, 2020 38.28 38.55 37.91 38.35 374,224 +0.30(+0.79%)
Oct 05, 2020 38.52 38.83 37.86 38.05 271,477 -0.36(-0.94%)
Oct 02, 2020 38.20 38.60 37.83 38.41 321,600 +0.01(+0.03%)
Oct 01, 2020 37.96 38.68 37.77 38.40 446,767 +0.03(+0.08%)
Sep 30, 2020 38.50 39.25 38.18 38.37 521,351 -0.20(-0.52%)
Sep 29, 2020 39.61 39.95 38.30 38.57 528,570 -0.66(-1.68%)
Sep 28, 2020 40.59 41.49 38.66 39.23 711,524 +0.29(+0.74%)
Sep 25, 2020 38.74 39.56 38.65 38.94 664,100 +0.08(+0.21%)
Sep 24, 2020 38.73 39.52 38.44 38.86 613,262 +0.20(+0.52%)
Sep 23, 2020 38.65 39.63 38.45 38.66 602,232 -0.01(-0.03%)
Sep 22, 2020 38.34 39.81 38.34 38.67 603,395 +0.53(+1.39%)
Sep 21, 2020 38.79 39.38 37.89 38.14 579,374 -0.89(-2.28%)
Sep 18, 2020 39.58 40.07 38.77 39.03 880,000 -0.32(-0.81%)
Sep 17, 2020 40.03 40.21 39.17 39.35 603,737 -0.90(-2.24%)
Sep 16, 2020 39.15 40.53 38.98 40.25 847,470 +1.24(+3.18%)
Sep 15, 2020 39.43 39.78 38.90 39.01 397,017 -0.13(-0.33%)
Sep 14, 2020 38.99 39.59 38.96 39.14 425,432 +0.26(+0.67%)
Sep 11, 2020 38.22 39.10 37.82 38.88 491,500 +0.65(+1.70%)
Sep 10, 2020 38.62 38.90 38.21 38.23 237,698 -0.40(-1.04%)
Sep 09, 2020 38.94 39.35 38.47 38.63 307,429 -0.12(-0.31%)
Sep 08, 2020 38.15 39.11 37.96 38.75 389,101 -0.03(-0.08%)
Sep 04, 2020 39.42 39.56 38.30 38.78 321,300 -0.52(-1.32%)
Sep 03, 2020 39.40 40.28 38.85 39.30 422,840 -0.14(-0.35%)
Sep 02, 2020 38.72 39.53 38.67 39.44 344,536 +0.70(+1.81%)
Sep 01, 2020 38.81 39.32 37.60 38.74 528,195 +0.15(+0.39%)
Aug 31, 2020 41.07 41.21 38.58 38.59 890,369 -2.53(-6.15%)
Aug 28, 2020 42.50 42.59 40.85 41.12 565,600 -1.09(-2.58%)
Aug 27, 2020 41.77 42.81 41.75 42.21 605,585 +0.35(+0.84%)
Aug 26, 2020 41.81 42.31 41.25 41.86 398,137 -0.01(-0.02%)
Aug 25, 2020 41.44 42.02 40.26 41.87 618,693 +0.28(+0.67%)
Aug 24, 2020 42.75 42.75 41.26 41.59 707,250 -0.63(-1.49%)
Aug 21, 2020 42.08 42.68 41.57 42.22 2,260,800 +0.24(+0.57%)
Aug 20, 2020 40.90 42.54 40.81 41.98 5,180,578 +0.72(+1.75%)
Aug 19, 2020 41.56 42.24 40.25 41.26 1,080,359 +0.02(+0.05%)
Aug 18, 2020 43.75 43.81 41.23 41.24 1,149,966 -4.81(-10.45%)
Aug 17, 2020 46.37 46.62 46.01 46.05 149,056 -0.40(-0.86%)
Aug 14, 2020 45.90 46.62 45.76 46.45 179,500 +0.35(+0.76%)
Aug 13, 2020 46.09 46.66 45.13 46.10 176,910 +0.00(+0.00%)
Aug 12, 2020 46.11 46.49 45.95 46.10 158,827 +0.23(+0.50%)
Aug 11, 2020 45.95 46.57 45.79 45.87 369,982 +0.19(+0.42%)
Aug 10, 2020 45.36 46.27 45.34 45.68 209,804 +0.24(+0.53%)
Aug 07, 2020 43.81 45.45 43.81 45.44 247,100 +1.57(+3.58%)
Aug 06, 2020 43.96 44.35 43.68 43.87 151,437 -0.12(-0.27%)
Aug 05, 2020 45.00 45.04 43.89 43.99 369,995 -0.90(-2.00%)
Aug 04, 2020 44.34 45.59 43.97 44.89 324,962 +0.38(+0.85%)
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.