Cal-Maine Foods IN (NQ: CALM )

37.56 USD +0.17 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 37.29 37.57 37.11 37.56 197,931 +0.17(+0.45%)
May 06, 2021 37.89 38.07 37.39 37.39 168,244 -0.27(-0.72%)
May 05, 2021 37.45 37.75 37.19 37.66 220,397 +0.19(+0.51%)
May 04, 2021 37.62 37.85 37.21 37.47 291,243 -0.22(-0.58%)
May 03, 2021 37.51 38.08 37.45 37.69 240,756 +0.33(+0.88%)
Apr 30, 2021 37.54 37.96 37.32 37.36 255,200 -0.16(-0.43%)
Apr 29, 2021 37.30 37.75 37.26 37.52 141,307 +0.23(+0.62%)
Apr 28, 2021 37.72 38.04 37.23 37.29 270,601 -0.35(-0.93%)
Apr 27, 2021 37.80 37.95 37.24 37.64 365,541 -0.13(-0.34%)
Apr 26, 2021 39.32 39.32 37.71 37.77 389,528 -1.28(-3.28%)
Apr 23, 2021 39.26 39.29 38.70 39.05 228,000 -0.14(-0.36%)
Apr 22, 2021 39.36 39.51 38.95 39.19 169,192 -0.12(-0.31%)
Apr 21, 2021 38.88 39.39 38.85 39.31 139,773 +0.42(+1.08%)
Apr 20, 2021 39.18 39.22 38.70 38.89 214,276 -0.35(-0.89%)
Apr 19, 2021 39.37 39.41 38.91 39.24 158,740 -0.02(-0.05%)
Apr 16, 2021 39.21 39.47 38.85 39.26 222,200 -0.06(-0.15%)
Apr 15, 2021 39.57 39.80 39.26 39.32 161,390 -0.22(-0.56%)
Apr 14, 2021 39.27 39.70 38.65 39.54 265,425 +0.26(+0.66%)
Apr 13, 2021 39.78 39.97 39.19 39.28 318,802 -0.64(-1.60%)
Apr 12, 2021 39.65 40.18 39.63 39.92 250,429 +0.39(+0.99%)
Apr 09, 2021 39.34 39.53 39.02 39.53 213,900 +0.23(+0.59%)
Apr 08, 2021 39.51 39.64 39.07 39.30 283,671 -0.25(-0.63%)
Apr 07, 2021 39.13 39.80 38.80 39.55 426,606 +0.42(+1.07%)
Apr 06, 2021 38.37 39.18 38.32 39.13 218,764 +0.76(+1.98%)
Apr 05, 2021 39.00 39.30 38.04 38.37 308,441 -0.46(-1.18%)
Apr 01, 2021 38.53 38.93 37.89 38.83 397,100 +0.41(+1.07%)
Mar 31, 2021 39.07 39.26 38.09 38.42 412,324 -0.66(-1.69%)
Mar 30, 2021 40.07 40.20 39.00 39.08 489,729 -0.88(-2.20%)
Mar 29, 2021 39.92 41.12 39.01 39.96 419,153 -0.55(-1.36%)
Mar 26, 2021 40.99 41.37 40.02 40.51 493,900 -0.61(-1.48%)
Mar 25, 2021 40.69 41.30 39.84 41.12 288,124 +0.88(+2.19%)
Mar 24, 2021 41.25 41.29 39.78 40.24 516,938 -0.92(-2.24%)
Mar 23, 2021 41.96 42.23 40.89 41.16 593,097 -0.84(-2.00%)
Mar 22, 2021 42.36 42.62 41.72 42.00 429,908 -0.27(-0.64%)
Mar 19, 2021 42.00 42.57 41.95 42.27 638,000 +0.22(+0.52%)
Mar 18, 2021 41.52 42.16 40.89 42.05 267,692 +0.55(+1.33%)
Mar 17, 2021 41.68 41.91 40.91 41.50 345,399 -0.27(-0.65%)
Mar 16, 2021 42.45 42.67 41.66 41.77 200,613 -0.87(-2.04%)
Mar 15, 2021 42.13 42.69 41.94 42.64 187,213 +0.25(+0.59%)
Mar 12, 2021 42.95 43.04 41.93 42.39 327,000 -0.30(-0.70%)
Mar 11, 2021 42.85 43.21 42.34 42.69 208,034 -0.26(-0.61%)
Mar 10, 2021 42.00 43.24 41.98 42.95 228,302 +0.25(+0.59%)
Mar 09, 2021 42.10 42.77 41.51 42.70 442,674 +0.65(+1.55%)
Mar 08, 2021 41.03 42.37 40.93 42.05 437,874 +1.13(+2.76%)
Mar 05, 2021 40.29 41.30 40.24 40.92 425,300 +0.83(+2.07%)
Mar 04, 2021 39.44 40.47 39.22 40.09 320,427 +0.71(+1.80%)
Mar 03, 2021 38.94 40.15 38.67 39.38 256,244 +0.67(+1.73%)
Mar 02, 2021 38.22 38.78 37.84 38.71 313,347 +0.49(+1.28%)
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.