Skip to main content

Cal-Maine Foods IN (NQ: CALM )

68.11 +3.79 (+5.89%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 63.11 64.83 63.10 64.32 427,416 +1.58(+2.52%)
Jul 15, 2024 63.36 63.62 62.69 62.74 375,224 -0.40(-0.63%)
Jul 12, 2024 63.47 63.63 62.74 63.14 410,155 -0.05(-0.08%)
Jul 11, 2024 63.38 63.48 62.59 63.19 371,573 +0.18(+0.29%)
Jul 10, 2024 62.78 63.48 62.64 63.01 305,299 +0.51(+0.82%)
Jul 09, 2024 62.58 63.18 62.36 62.50 457,607 -0.37(-0.59%)
Jul 08, 2024 62.58 62.97 62.35 62.87 306,883 +0.53(+0.85%)
Jul 05, 2024 62.03 62.59 61.74 62.34 334,842 +0.18(+0.29%)
Jul 03, 2024 61.76 62.50 61.67 62.16 163,477 +0.34(+0.55%)
Jul 02, 2024 62.68 62.81 61.59 61.82 358,145 -0.96(-1.53%)
Jul 01, 2024 61.47 62.89 61.19 62.78 508,431 +1.67(+2.73%)
Jun 28, 2024 60.79 61.40 60.72 61.11 1,998,001 +0.63(+1.04%)
Jun 27, 2024 60.75 61.51 60.15 60.48 411,576 -0.12(-0.20%)
Jun 26, 2024 60.20 61.27 60.00 60.60 553,491 -0.20(-0.33%)
Jun 25, 2024 61.17 61.57 60.48 60.80 533,068 -0.07(-0.11%)
Jun 24, 2024 58.59 61.09 58.59 60.87 546,529 +2.60(+4.46%)
Jun 21, 2024 58.10 58.71 57.56 58.27 3,993,241 +0.10(+0.17%)
Jun 20, 2024 58.66 59.72 58.03 58.17 511,343 -0.76(-1.29%)
Jun 18, 2024 58.61 59.43 58.48 58.93 549,362 +0.24(+0.41%)
Jun 17, 2024 58.69 59.64 58.22 58.69 528,603 +0.06(+0.10%)
Jun 14, 2024 58.55 58.88 58.12 58.63 330,960 -0.21(-0.36%)
Jun 13, 2024 58.47 59.15 58.29 58.84 306,874 +0.28(+0.48%)
Jun 12, 2024 59.16 59.35 58.32 58.56 255,182 -0.01(-0.02%)
Jun 11, 2024 57.65 58.81 57.57 58.57 329,378 +0.60(+1.04%)
Jun 10, 2024 57.67 58.23 57.43 57.97 471,798 -0.14(-0.24%)
Jun 07, 2024 58.47 58.60 57.70 58.11 265,864 -0.57(-0.97%)
Jun 06, 2024 57.82 59.19 57.69 58.68 493,996 +0.60(+1.03%)
Jun 05, 2024 60.74 60.74 57.96 58.08 517,639 -2.73(-4.49%)
Jun 04, 2024 60.63 61.44 60.43 60.81 591,633 -0.31(-0.51%)
Jun 03, 2024 61.86 61.98 60.73 61.12 612,937 -0.55(-0.89%)
May 31, 2024 60.23 61.81 60.23 61.67 602,417 +1.55(+2.58%)
May 30, 2024 60.69 61.66 60.08 60.12 1,678,639 -0.45(-0.74%)
May 29, 2024 59.94 61.27 59.50 60.57 818,719 +0.04(+0.07%)
May 28, 2024 60.35 61.32 60.06 60.53 732,490 +0.18(+0.30%)
May 24, 2024 59.92 60.39 59.34 60.35 386,134 +0.64(+1.07%)
May 23, 2024 59.75 60.70 59.30 59.71 628,526 -0.11(-0.18%)
May 22, 2024 61.07 61.49 59.69 59.82 661,678 -1.25(-2.05%)
May 21, 2024 59.48 61.13 58.14 61.07 736,587 +1.69(+2.85%)
May 20, 2024 58.19 59.41 58.15 59.38 437,188 +1.20(+2.06%)
May 17, 2024 58.33 58.81 57.75 58.18 409,565 -0.11(-0.19%)
May 16, 2024 57.68 58.41 57.18 58.29 356,527 +0.49(+0.85%)
May 15, 2024 58.41 58.78 57.70 57.80 408,577 -0.75(-1.28%)
May 14, 2024 57.87 58.64 57.63 58.55 459,510 +1.05(+1.83%)
May 13, 2024 57.37 58.53 57.19 57.50 474,762 +0.22(+0.38%)
May 10, 2024 58.16 58.29 57.13 57.28 361,837 -0.83(-1.43%)
May 09, 2024 57.34 58.14 56.74 58.11 373,613 +0.73(+1.27%)
May 08, 2024 56.92 57.44 56.73 57.38 354,299 +0.30(+0.53%)
May 07, 2024 57.19 57.59 56.66 57.08 441,916 +0.16(+0.28%)
May 06, 2024 57.08 57.67 56.40 56.92 594,482 +0.12(+0.21%)
May 03, 2024 57.99 58.27 56.30 56.80 546,948 -0.72(-1.25%)
May 02, 2024 55.50 57.62 55.44 57.52 630,082 +2.27(+4.11%)
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.