Skip to main content

Cal-Maine Foods, Inc. - Common Stock (NQ: CALM )

102.89 -1.48 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 103.03 105.30 102.29 102.89 1,905,433 -1.50(-1.44%)
Dec 19, 2024 103.99 105.53 102.73 104.39 313,176 +0.86(+0.83%)
Dec 18, 2024 106.12 107.63 103.17 103.53 606,199 -3.13(-2.93%)
Dec 17, 2024 111.39 111.55 106.01 106.66 762,030 -5.58(-4.97%)
Dec 16, 2024 108.74 114.06 108.74 112.24 820,044 +4.12(+3.81%)
Dec 13, 2024 106.18 108.22 106.04 108.12 592,178 +2.23(+2.11%)
Dec 12, 2024 105.68 106.79 104.95 105.89 593,976 +0.13(+0.12%)
Dec 11, 2024 104.74 105.98 103.06 105.76 629,396 +1.56(+1.50%)
Dec 10, 2024 101.80 105.28 101.45 104.20 566,818 +2.41(+2.37%)
Dec 09, 2024 99.51 102.00 99.51 101.79 579,073 +2.57(+2.59%)
Dec 06, 2024 97.66 99.61 96.68 99.22 447,799 +1.92(+1.97%)
Dec 05, 2024 97.33 98.22 95.60 97.30 382,192 +0.05(+0.05%)
Dec 04, 2024 98.54 98.69 96.33 97.25 496,848 -1.39(-1.41%)
Dec 03, 2024 99.00 100.86 97.71 98.64 348,887 +0.50(+0.51%)
Dec 02, 2024 97.82 98.50 96.64 98.14 432,471 +0.53(+0.54%)
Nov 29, 2024 98.04 98.90 97.00 97.61 173,715 +0.46(+0.47%)
Nov 27, 2024 97.00 98.48 96.80 97.15 339,524 +0.53(+0.55%)
Nov 26, 2024 96.47 97.56 95.64 96.62 504,796 +0.13(+0.13%)
Nov 25, 2024 98.02 99.62 95.86 96.49 707,268 +0.53(+0.55%)
Nov 22, 2024 96.03 96.63 95.05 95.96 379,987 +0.18(+0.19%)
Nov 21, 2024 94.95 96.50 94.07 95.78 263,805 +1.00(+1.06%)
Nov 20, 2024 94.69 96.00 94.20 94.78 379,985 -0.36(-0.38%)
Nov 19, 2024 93.52 96.02 93.01 95.14 486,982 +1.17(+1.25%)
Nov 18, 2024 91.19 94.96 91.19 93.97 594,266 +3.54(+3.91%)
Nov 15, 2024 90.44 91.88 89.01 90.43 407,799 -0.01(-0.01%)
Nov 14, 2024 91.29 92.02 89.15 90.44 363,149 -0.85(-0.93%)
Nov 13, 2024 92.94 93.12 91.20 91.29 379,341 -1.57(-1.69%)
Nov 12, 2024 91.09 93.17 90.75 92.86 451,942 +1.83(+2.01%)
Nov 11, 2024 91.43 92.80 90.82 91.03 338,710 +0.08(+0.09%)
Nov 08, 2024 89.71 91.78 89.56 90.95 636,268 +1.58(+1.77%)
Nov 07, 2024 90.48 90.96 87.85 89.37 439,813 -1.34(-1.48%)
Nov 06, 2024 91.00 92.75 89.98 90.71 659,399 +2.00(+2.25%)
Nov 05, 2024 87.48 88.89 87.06 88.71 367,428 +1.40(+1.60%)
Nov 04, 2024 87.11 88.49 86.77 87.31 406,779 +0.20(+0.23%)
Nov 01, 2024 88.09 88.45 86.15 87.11 434,844 -0.67(-0.76%)
Oct 31, 2024 89.20 90.21 87.70 87.78 327,765 -1.22(-1.37%)
Oct 30, 2024 89.40 89.80 88.56 89.00 315,559 -0.18(-0.20%)
Oct 29, 2024 88.79 89.85 88.23 89.18 409,812 +0.04(+0.04%)
Oct 28, 2024 88.94 89.88 88.60 89.14 450,643 +0.72(+0.82%)
Oct 25, 2024 89.38 89.53 88.24 88.42 326,294 -0.73(-0.82%)
Oct 24, 2024 87.22 89.79 87.06 89.15 575,313 +1.69(+1.93%)
Oct 23, 2024 87.61 88.62 85.87 87.46 853,033 -0.10(-0.11%)
Oct 22, 2024 89.73 89.93 86.79 87.56 785,452 -2.57(-2.85%)
Oct 21, 2024 91.93 92.25 89.82 90.13 605,642 -1.58(-1.72%)
Oct 18, 2024 93.25 93.69 91.58 91.71 456,651 -1.62(-1.74%)
Oct 17, 2024 93.12 93.48 92.32 93.33 460,945 +0.24(+0.25%)
Oct 16, 2024 91.28 93.99 90.57 93.10 516,525 +1.92(+2.10%)
Oct 15, 2024 88.83 92.00 87.88 91.18 673,248 +1.64(+1.83%)
Oct 14, 2024 89.12 89.82 88.70 89.54 503,337 +0.11(+0.12%)
Oct 11, 2024 88.93 89.70 88.20 89.43 583,878 +0.94(+1.06%)
Oct 10, 2024 89.26 89.65 87.88 88.49 701,389 -0.40(-0.44%)
Oct 09, 2024 86.60 89.68 86.41 88.88 995,480 +2.47(+2.86%)
Oct 08, 2024 85.61 86.90 84.38 86.41 1,152,008 +0.90(+1.05%)
Oct 07, 2024 83.77 86.50 82.56 85.51 1,001,021 +1.90(+2.27%)
Oct 04, 2024 79.03 83.71 78.54 83.61 1,031,188 +4.89(+6.22%)
Oct 03, 2024 74.91 78.85 74.75 78.72 1,159,347 +4.16(+5.58%)
Oct 02, 2024 75.34 76.18 73.16 74.56 1,060,503 -1.41(-1.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.