Skip to main content

Cal-Maine Foods IN (NQ: CALM )

87.78 -1.22 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -1.20(-1.33%)
Oct 29, 2024 89.80 90.88 89.24 90.20 405,183 +0.04(+0.04%)
Oct 28, 2024 89.96 90.91 89.61 90.16 445,553 +0.73(+0.82%)
Oct 25, 2024 90.40 90.55 89.25 89.43 322,608 -0.74(-0.82%)
Oct 24, 2024 88.22 90.81 88.05 90.17 568,814 +1.71(+1.93%)
Oct 23, 2024 88.61 89.63 86.85 88.46 843,397 -0.10(-0.11%)
Oct 22, 2024 90.76 90.96 87.78 88.56 776,579 -2.60(-2.85%)
Oct 21, 2024 92.98 93.31 90.85 91.16 598,800 -1.60(-1.72%)
Oct 18, 2024 94.32 94.76 92.62 92.76 451,493 -1.64(-1.74%)
Oct 17, 2024 94.18 94.55 93.37 94.40 455,738 +0.24(+0.25%)
Oct 16, 2024 92.32 95.06 91.61 94.16 510,690 +1.94(+2.10%)
Oct 15, 2024 89.84 93.05 88.88 92.22 665,643 +1.66(+1.83%)
Oct 14, 2024 90.14 90.85 89.71 90.56 497,651 +0.11(+0.12%)
Oct 11, 2024 89.95 90.72 89.20 90.45 577,282 +0.95(+1.06%)
Oct 10, 2024 90.28 90.67 88.88 89.50 693,466 -0.40(-0.44%)
Oct 09, 2024 87.59 90.70 87.40 89.90 984,234 +2.50(+2.86%)
Oct 08, 2024 86.59 87.89 85.34 87.40 1,138,994 +0.91(+1.05%)
Oct 07, 2024 84.73 87.49 83.50 86.49 989,713 +1.92(+2.27%)
Oct 04, 2024 79.93 84.67 79.44 84.57 1,019,539 +4.95(+6.22%)
Oct 03, 2024 75.77 79.75 75.61 79.62 1,146,250 +4.21(+5.58%)
Oct 02, 2024 76.20 77.05 74.00 75.41 1,048,523 -1.43(-1.86%)
Oct 01, 2024 75.31 77.11 74.50 76.84 1,171,485 +2.00(+2.67%)
Sep 30, 2024 74.78 75.46 74.01 74.84 595,967 +0.19(+0.25%)
Sep 27, 2024 73.36 74.68 73.36 74.65 455,381 +1.40(+1.91%)
Sep 26, 2024 73.08 73.82 72.48 73.25 1,083,263 +0.11(+0.15%)
Sep 25, 2024 75.02 75.02 72.87 73.14 770,216 -1.76(-2.35%)
Sep 24, 2024 74.31 75.64 73.01 74.90 609,273 +0.29(+0.39%)
Sep 23, 2024 74.52 75.47 73.91 74.61 381,427 -0.12(-0.16%)
Sep 20, 2024 73.67 75.12 73.34 74.73 1,263,927 +1.04(+1.41%)
Sep 19, 2024 71.76 73.74 71.50 73.69 509,477 +2.37(+3.32%)
Sep 18, 2024 70.95 73.37 70.95 71.32 510,573 +0.37(+0.52%)
Sep 17, 2024 70.43 72.65 70.36 70.95 500,336 +0.84(+1.20%)
Sep 16, 2024 69.78 70.41 69.24 70.11 353,035 +0.73(+1.05%)
Sep 13, 2024 69.77 70.19 68.81 69.38 621,160 +0.03(+0.04%)
Sep 12, 2024 69.35 69.94 68.91 69.35 351,975 +0.31(+0.45%)
Sep 11, 2024 68.93 69.30 68.55 69.04 444,666 -0.25(-0.36%)
Sep 10, 2024 68.77 69.33 68.46 69.29 506,634 +0.84(+1.23%)
Sep 09, 2024 68.75 69.68 68.33 68.45 444,922 -0.56(-0.81%)
Sep 06, 2024 68.98 69.53 68.22 69.01 693,753 +0.24(+0.35%)
Sep 05, 2024 69.14 69.50 68.39 68.77 644,989 -0.17(-0.25%)
Sep 04, 2024 71.17 71.67 68.79 68.94 502,467 -2.13(-3.00%)
Sep 03, 2024 71.80 72.63 70.88 71.07 454,185 -0.97(-1.35%)
Aug 30, 2024 72.05 72.17 71.13 72.04 302,052 +0.20(+0.28%)
Aug 29, 2024 71.60 72.05 71.19 71.84 211,748 +0.40(+0.56%)
Aug 28, 2024 70.78 71.61 70.78 71.44 296,725 +0.15(+0.21%)
Aug 27, 2024 71.30 71.97 70.70 71.29 515,891 -0.09(-0.13%)
Aug 26, 2024 71.75 72.19 71.24 71.38 296,978 -0.07(-0.10%)
Aug 23, 2024 72.36 72.50 71.04 71.45 334,504 -0.61(-0.85%)
Aug 22, 2024 71.44 72.11 70.58 72.06 348,943 +0.17(+0.24%)
Aug 21, 2024 71.80 71.99 71.26 71.89 360,740 +0.05(+0.07%)
Aug 20, 2024 71.75 72.21 70.78 71.84 386,289 +0.07(+0.10%)
Aug 19, 2024 70.73 72.04 70.58 71.77 506,221 +1.03(+1.46%)
Aug 16, 2024 70.59 70.75 70.08 70.74 338,413 +0.24(+0.34%)
Aug 15, 2024 71.00 71.46 70.42 70.50 321,515 +0.23(+0.33%)
Aug 14, 2024 70.50 70.90 69.75 70.27 303,628 +0.11(+0.16%)
Aug 13, 2024 69.87 70.19 69.49 70.16 296,743 +0.56(+0.80%)
Aug 12, 2024 70.21 70.30 69.11 69.60 300,119 -0.72(-1.02%)
Aug 09, 2024 70.29 70.38 69.19 70.32 321,400 +0.33(+0.47%)
Aug 08, 2024 69.90 70.31 69.32 69.99 307,332 +0.13(+0.19%)
Aug 07, 2024 69.72 70.15 69.31 69.86 371,777 +0.67(+0.97%)
Aug 06, 2024 68.87 69.66 68.26 69.19 629,558 +0.43(+0.63%)
Aug 05, 2024 68.50 68.96 67.40 68.76 501,795 -1.27(-1.81%)
Aug 02, 2024 70.48 71.56 69.72 70.03 505,773 -1.34(-1.87%)
Aug 01, 2024 71.34 71.91 70.51 71.37 578,763 +0.57(+0.81%)
Jul 31, 2024 71.14 71.27 70.03 70.79 387,033 -0.21(-0.29%)
Jul 30, 2024 69.44 71.57 68.79 71.00 502,905 +1.21(+1.73%)
Jul 29, 2024 69.93 70.06 68.29 69.79 593,116 -0.27(-0.38%)
Jul 26, 2024 70.44 70.96 69.52 70.06 663,760 -0.22(-0.31%)
Jul 25, 2024 66.13 71.00 66.13 70.28 862,579 +4.14(+6.27%)
Jul 24, 2024 63.42 68.69 62.88 66.13 1,200,732 +2.01(+3.13%)
Jul 23, 2024 63.30 64.57 63.30 64.12 547,138 +0.34(+0.53%)
Jul 22, 2024 64.25 64.49 62.68 63.79 540,169 -0.70(-1.09%)
Jul 19, 2024 65.00 65.16 64.29 64.49 426,791 -0.20(-0.31%)
Jul 18, 2024 64.88 65.90 64.64 64.69 532,524 -0.21(-0.32%)
Jul 17, 2024 64.16 67.63 64.16 64.90 997,460 +1.28(+2.01%)
Jul 16, 2024 62.42 64.12 62.41 63.62 432,115 +1.56(+2.52%)
Jul 15, 2024 62.67 62.93 62.01 62.06 379,349 -0.40(-0.63%)
Jul 12, 2024 62.78 62.94 62.06 62.45 414,664 -0.05(-0.08%)
Jul 11, 2024 62.69 62.79 61.91 62.50 375,658 +0.18(+0.29%)
Jul 10, 2024 62.10 62.79 61.96 62.32 308,655 +0.50(+0.82%)
Jul 09, 2024 61.90 62.49 61.68 61.82 462,638 -0.37(-0.59%)
Jul 08, 2024 61.90 62.28 61.67 62.19 310,257 +0.52(+0.85%)
Jul 05, 2024 61.36 61.91 61.07 61.66 338,523 +0.18(+0.29%)
Jul 03, 2024 61.09 61.82 61.00 61.48 165,274 +0.34(+0.55%)
Jul 02, 2024 62.00 62.13 60.92 61.15 362,082 -0.95(-1.53%)
Jul 01, 2024 60.80 62.21 60.52 62.10 514,021 +1.65(+2.73%)
Jun 28, 2024 60.13 60.73 60.06 60.45 2,019,969 +0.62(+1.04%)
Jun 27, 2024 60.09 60.84 59.50 59.82 416,101 -0.12(-0.20%)
Jun 26, 2024 59.55 60.60 59.35 59.94 559,576 -0.20(-0.33%)
Jun 25, 2024 60.50 60.90 59.83 60.14 538,929 -0.07(-0.11%)
Jun 24, 2024 57.95 60.43 57.95 60.21 552,538 +2.57(+4.46%)
Jun 21, 2024 57.47 58.07 56.93 57.64 4,037,147 +0.10(+0.17%)
Jun 20, 2024 58.02 59.07 57.40 57.54 516,965 -0.75(-1.29%)
Jun 18, 2024 57.97 58.78 57.84 58.29 555,402 +0.24(+0.41%)
Jun 17, 2024 58.05 58.99 57.59 58.05 534,415 +0.06(+0.10%)
Jun 14, 2024 57.91 58.24 57.49 57.99 334,599 -0.21(-0.36%)
Jun 13, 2024 57.83 58.51 57.66 58.20 310,248 +0.28(+0.48%)
Jun 12, 2024 58.52 58.70 57.69 57.92 257,987 -0.01(-0.02%)
Jun 11, 2024 57.02 58.17 56.94 57.93 332,999 +0.59(+1.04%)
Jun 10, 2024 57.04 57.60 56.81 57.34 476,985 -0.14(-0.24%)
Jun 07, 2024 57.83 57.96 57.07 57.48 268,787 -0.56(-0.97%)
Jun 06, 2024 57.19 58.55 57.06 58.04 499,427 +0.59(+1.03%)
Jun 05, 2024 60.08 60.08 57.33 57.45 523,330 -2.70(-4.49%)
Jun 04, 2024 59.97 60.77 59.77 60.15 598,138 -0.31(-0.51%)
Jun 03, 2024 61.19 61.31 60.07 60.46 619,676 -0.54(-0.89%)
May 31, 2024 59.58 61.14 59.58 61.00 609,040 +1.53(+2.58%)
May 30, 2024 60.03 60.99 59.43 59.47 1,697,096 -0.45(-0.74%)
May 29, 2024 59.29 60.60 58.85 59.91 827,721 +0.04(+0.07%)
May 28, 2024 59.69 60.65 59.41 59.87 740,543 +0.18(+0.30%)
May 24, 2024 59.27 59.73 58.69 59.69 390,379 +0.63(+1.07%)
May 23, 2024 59.10 60.03 58.66 59.06 635,436 -0.11(-0.18%)
May 22, 2024 60.41 60.82 59.04 59.17 668,953 -1.24(-2.05%)
May 21, 2024 58.83 60.47 57.51 60.41 744,686 +1.67(+2.85%)
May 20, 2024 57.56 58.76 57.52 58.73 441,995 +1.19(+2.06%)
May 17, 2024 57.70 58.17 57.12 57.55 414,068 -0.11(-0.19%)
May 16, 2024 57.05 57.77 56.55 57.66 360,447 +0.48(+0.85%)
May 15, 2024 57.77 58.14 57.07 57.17 413,069 -0.74(-1.28%)
May 14, 2024 57.24 58.00 57.00 57.91 464,562 +1.04(+1.83%)
May 13, 2024 56.75 57.89 56.57 56.87 479,982 +0.22(+0.38%)
May 10, 2024 57.53 57.66 56.51 56.66 365,815 -0.82(-1.43%)
May 09, 2024 56.72 57.51 56.12 57.48 377,720 +0.72(+1.27%)
May 08, 2024 56.30 56.81 56.11 56.76 358,194 +0.30(+0.53%)
May 07, 2024 56.57 56.96 56.04 56.46 446,775 +0.16(+0.28%)
May 06, 2024 56.46 57.05 55.79 56.30 601,018 +0.12(+0.21%)
May 03, 2024 57.36 57.64 55.69 56.18 552,961 -0.71(-1.25%)
May 02, 2024 54.90 56.99 54.84 56.89 637,009 +2.25(+4.11%)
May 01, 2024 55.04 55.61 54.57 54.65 613,715 -0.08(-0.14%)
Apr 30, 2024 56.03 56.14 54.55 54.73 700,017 -1.32(-2.35%)
Apr 29, 2024 55.31 56.44 55.23 56.05 782,321 +0.77(+1.39%)
Apr 26, 2024 56.38 56.50 55.07 55.28 670,954 -1.21(-2.13%)
Apr 25, 2024 56.99 57.19 56.13 56.48 600,235 -0.69(-1.21%)
Apr 24, 2024 57.90 58.18 57.14 57.17 571,606 -0.84(-1.44%)
Apr 23, 2024 57.98 58.81 57.64 58.01 740,165 -0.02(-0.03%)
Apr 22, 2024 58.71 59.10 57.80 58.03 707,031 -0.38(-0.65%)
Apr 19, 2024 57.45 58.79 56.86 58.41 776,009 +0.85(+1.47%)
Apr 18, 2024 58.89 58.98 57.51 57.56 893,790 -1.11(-1.89%)
Apr 17, 2024 60.90 60.90 58.33 58.67 772,727 -1.50(-2.49%)
Apr 16, 2024 58.60 60.24 58.35 60.17 561,919 +1.53(+2.60%)
Apr 15, 2024 58.83 59.16 58.33 58.64 696,589 -0.13(-0.22%)
Apr 12, 2024 59.16 59.82 58.55 58.77 606,605 -0.45(-0.76%)
Apr 11, 2024 59.89 60.14 57.98 59.22 679,747 -0.57(-0.96%)
Apr 10, 2024 60.37 60.45 59.00 59.79 604,579 -0.92(-1.52%)
Apr 09, 2024 61.38 61.68 60.14 60.71 613,737 -0.45(-0.73%)
Apr 08, 2024 61.24 62.56 60.96 61.16 647,966 +0.02(+0.03%)
Apr 05, 2024 61.12 62.95 60.77 61.14 1,268,281 +0.10(+0.16%)
Apr 04, 2024 59.38 61.14 58.28 61.04 958,127 +1.71(+2.88%)
Apr 03, 2024 60.07 61.37 58.66 59.33 2,287,011 +2.07(+3.62%)
Apr 02, 2024 56.66 57.50 53.46 57.26 2,110,644 +0.35(+0.61%)
Apr 01, 2024 57.34 57.52 56.47 56.91 612,666 -0.29(-0.51%)
Mar 28, 2024 57.11 57.16 56.80 57.20 689,871 +0.22(+0.39%)
Mar 27, 2024 58.23 58.32 56.53 56.98 669,328 -0.82(-1.41%)
Mar 26, 2024 58.05 58.05 57.17 57.80 627,022 -0.14(-0.23%)
Mar 25, 2024 59.51 59.83 57.81 57.93 672,927 -1.53(-2.57%)
Mar 22, 2024 60.83 60.83 59.30 59.46 693,443 -0.65(-1.08%)
Mar 21, 2024 60.16 60.61 59.58 60.11 517,272 +0.18(+0.31%)
Mar 20, 2024 59.22 60.17 58.69 59.93 681,994 +0.90(+1.53%)
Mar 19, 2024 58.38 59.07 57.89 59.02 438,638 +0.27(+0.46%)
Mar 18, 2024 57.77 59.13 57.53 58.75 601,923 +1.00(+1.73%)
Mar 15, 2024 57.39 58.41 57.39 57.75 3,089,956 +0.01(+0.02%)
Mar 14, 2024 57.60 58.07 57.36 57.74 530,379 +0.00(+0.00%)
Mar 13, 2024 57.81 58.81 57.60 57.74 757,344 +0.06(+0.10%)
Mar 12, 2024 57.34 59.15 57.29 57.68 966,416 +0.83(+1.45%)
Mar 11, 2024 56.78 57.34 56.58 56.85 610,461 +0.63(+1.12%)
Mar 08, 2024 56.23 56.77 55.90 56.22 377,963 +0.29(+0.52%)
Mar 07, 2024 55.93 56.25 55.27 55.93 396,645 +0.36(+0.65%)
Mar 06, 2024 55.66 55.93 54.90 55.57 407,704 +0.31(+0.56%)
Mar 05, 2024 55.22 56.28 54.58 55.26 491,810 +0.18(+0.34%)
Mar 04, 2024 54.25 55.52 54.25 55.07 549,296 +0.84(+1.54%)
Mar 01, 2024 56.50 56.50 53.34 54.24 696,292 -1.64(-2.94%)
Feb 29, 2024 56.41 56.71 55.19 55.88 432,391 +0.09(+0.16%)
Feb 28, 2024 56.07 56.65 55.59 55.79 381,542 -0.53(-0.95%)
Feb 27, 2024 56.94 57.20 55.94 56.33 403,510 -0.48(-0.84%)
Feb 26, 2024 55.81 56.90 55.33 56.80 469,092 +0.99(+1.78%)
Feb 23, 2024 55.49 55.94 55.36 55.81 335,204 +0.01(+0.02%)
Feb 22, 2024 55.54 55.91 54.45 55.80 500,771 +0.11(+0.20%)
Feb 21, 2024 56.35 56.69 55.47 55.69 595,165 -1.00(-1.76%)
Feb 20, 2024 55.21 58.39 55.08 56.69 628,896 +0.97(+1.74%)
Feb 16, 2024 55.27 56.09 54.80 55.72 368,354 +0.23(+0.41%)
Feb 15, 2024 54.60 55.79 54.49 55.49 460,677 +1.17(+2.16%)
Feb 14, 2024 53.63 54.40 53.35 54.32 449,811 +0.90(+1.68%)
Feb 13, 2024 53.64 54.36 53.00 53.42 507,907 -1.10(-2.01%)
Feb 12, 2024 54.17 54.92 54.17 54.52 482,442 +0.52(+0.95%)
Feb 09, 2024 53.90 54.21 53.46 54.01 327,064 +0.06(+0.11%)
Feb 08, 2024 54.20 54.43 53.27 53.95 394,649 -0.25(-0.47%)
Feb 07, 2024 54.32 54.46 53.58 54.20 453,795 -0.40(-0.73%)
Feb 06, 2024 54.15 54.72 53.99 54.60 384,921 +0.28(+0.52%)
Feb 05, 2024 55.35 55.35 54.21 54.32 421,832 -1.03(-1.86%)
Feb 02, 2024 54.49 55.50 54.12 55.35 557,367 +0.82(+1.50%)
Feb 01, 2024 54.28 54.57 53.36 54.53 406,041 +0.66(+1.23%)
Jan 31, 2024 53.74 54.40 53.34 53.87 739,714 -0.17(-0.31%)
Jan 30, 2024 53.27 54.25 53.10 54.03 625,162 +0.64(+1.19%)
Jan 29, 2024 54.16 54.24 53.22 53.40 765,426 -1.08(-1.98%)
Jan 26, 2024 54.82 54.82 53.64 54.47 340,959 -0.08(-0.14%)
Jan 25, 2024 53.24 54.61 53.24 54.55 587,998 +1.50(+2.83%)
Jan 24, 2024 53.35 54.11 52.86 53.05 412,793 -0.15(-0.27%)
Jan 23, 2024 53.59 54.41 53.18 53.19 491,371 -0.21(-0.40%)
Jan 22, 2024 52.55 53.59 52.39 53.41 646,560 +0.88(+1.68%)
Jan 19, 2024 52.85 52.92 51.98 52.52 412,642 -0.14(-0.26%)
Jan 18, 2024 52.63 52.67 51.78 52.66 400,059 +0.16(+0.31%)
Jan 17, 2024 52.38 52.83 52.27 52.49 447,650 -0.26(-0.50%)
Jan 16, 2024 53.19 53.31 52.58 52.76 447,043 -0.50(-0.95%)
Jan 12, 2024 52.91 53.73 52.91 53.26 416,352 +0.65(+1.24%)
Jan 11, 2024 52.74 52.98 52.30 52.61 494,037 -0.29(-0.55%)
Jan 10, 2024 52.99 53.07 52.37 52.90 445,434 +0.09(+0.17%)
Jan 09, 2024 53.28 53.37 52.34 52.81 612,320 -0.77(-1.43%)
Jan 08, 2024 53.64 53.86 53.11 53.58 678,138 -0.07(-0.13%)
Jan 05, 2024 54.77 55.57 53.46 53.65 1,017,893 -0.96(-1.76%)
Jan 04, 2024 51.67 55.73 51.43 54.61 2,119,440 +1.40(+2.62%)
Jan 03, 2024 54.65 54.65 53.02 53.21 1,614,117 -1.77(-3.21%)
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.