Skip to main content

Cal-Maine Foods IN (NQ: CALM )

60.87 +2.60 (+4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 55.65 56.22 55.17 55.25 607,041 -0.08(-0.14%)
Apr 30, 2024 56.65 56.76 55.15 55.33 692,404 -1.33(-2.35%)
Apr 29, 2024 55.92 57.06 55.84 56.66 773,813 +0.78(+1.39%)
Apr 26, 2024 57.00 57.12 55.68 55.89 663,657 -1.22(-2.13%)
Apr 25, 2024 57.62 57.82 56.75 57.11 593,707 -0.70(-1.21%)
Apr 24, 2024 58.54 58.82 57.76 57.80 565,390 -0.85(-1.44%)
Apr 23, 2024 58.62 59.45 58.27 58.65 732,116 -0.02(-0.03%)
Apr 22, 2024 59.36 59.75 58.44 58.67 699,342 -0.38(-0.65%)
Apr 19, 2024 58.08 59.43 57.49 59.05 767,570 +0.86(+1.47%)
Apr 18, 2024 59.54 59.63 58.15 58.20 884,069 -1.12(-1.89%)
Apr 17, 2024 61.57 61.57 58.97 59.32 764,323 -1.51(-2.49%)
Apr 16, 2024 59.25 60.90 58.99 60.83 555,808 +1.54(+2.60%)
Apr 15, 2024 59.47 59.81 58.97 59.29 689,013 -0.13(-0.22%)
Apr 12, 2024 59.81 60.48 59.20 59.41 600,007 -0.45(-0.76%)
Apr 11, 2024 60.54 60.81 58.62 59.87 672,354 -0.58(-0.96%)
Apr 10, 2024 61.04 61.11 59.65 60.45 598,004 -0.93(-1.52%)
Apr 09, 2024 62.06 62.36 60.80 61.38 607,062 -0.45(-0.73%)
Apr 08, 2024 61.91 63.25 61.63 61.83 640,919 +0.02(+0.03%)
Apr 05, 2024 61.79 63.64 61.44 61.81 1,254,488 +0.10(+0.16%)
Apr 04, 2024 60.03 61.81 58.92 61.71 947,706 +1.73(+2.88%)
Apr 03, 2024 60.73 62.05 59.31 59.98 2,262,138 +2.09(+3.62%)
Apr 02, 2024 57.28 58.13 54.05 57.89 2,087,691 +0.35(+0.61%)
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.