Cal-Maine Foods IN (NQ: CALM )

34.81 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 34.87 35.27 34.54 34.81 166,318 -0.08(-0.23%)
Jul 30, 2021 35.42 35.69 34.87 34.89 129,850 -0.61(-1.72%)
Jul 29, 2021 35.49 35.94 35.41 35.50 194,375 +0.21(+0.60%)
Jul 28, 2021 35.07 35.34 34.56 35.29 259,619 +0.11(+0.31%)
Jul 27, 2021 35.02 35.47 34.82 35.18 196,589 +0.17(+0.49%)
Jul 26, 2021 35.08 35.57 34.95 35.01 215,136 -0.07(-0.20%)
Jul 23, 2021 34.83 35.31 34.52 35.08 220,131 +0.40(+1.15%)
Jul 22, 2021 34.19 34.89 33.85 34.68 627,282 +0.33(+0.96%)
Jul 21, 2021 35.20 35.20 34.27 34.35 445,242 -0.86(-2.44%)
Jul 20, 2021 34.91 36.09 34.69 35.21 777,361 +0.42(+1.21%)
Jul 19, 2021 34.55 35.81 34.00 34.79 945,253 -1.39(-3.84%)
Jul 16, 2021 36.42 36.70 36.15 36.18 359,299 -0.16(-0.44%)
Jul 15, 2021 35.83 36.36 35.65 36.34 225,182 +0.60(+1.68%)
Jul 14, 2021 35.29 35.94 35.07 35.74 282,119 +0.61(+1.74%)
Jul 13, 2021 35.60 35.79 35.10 35.13 218,517 -0.49(-1.38%)
Jul 12, 2021 36.00 36.13 35.30 35.62 224,742 -0.39(-1.08%)
Jul 09, 2021 35.91 36.24 35.57 36.01 246,435 +0.24(+0.67%)
Jul 08, 2021 34.75 35.90 34.64 35.77 504,385 +0.89(+2.55%)
Jul 07, 2021 34.61 34.97 34.42 34.88 307,797 +0.13(+0.37%)
Jul 06, 2021 35.90 35.90 34.71 34.75 314,113 -0.99(-2.77%)
Jul 02, 2021 35.93 35.97 35.53 35.74 197,284 -0.23(-0.64%)
Jul 01, 2021 36.17 36.27 35.88 35.97 173,483 -0.24(-0.66%)
Jun 30, 2021 36.38 36.47 36.04 36.21 206,701 -0.28(-0.77%)
Jun 29, 2021 37.03 37.17 36.34 36.49 142,200 -0.39(-1.06%)
Jun 28, 2021 37.13 37.21 36.52 36.88 191,122 -0.25(-0.67%)
Jun 25, 2021 37.21 37.37 36.95 37.13 859,510 +0.14(+0.38%)
Jun 24, 2021 36.62 37.06 36.34 36.99 182,591 +0.53(+1.45%)
Jun 23, 2021 36.94 36.94 36.41 36.46 230,739 -0.51(-1.38%)
Jun 22, 2021 35.91 37.14 35.75 36.97 398,240 +1.05(+2.92%)
Jun 21, 2021 36.22 36.36 35.76 35.92 287,010 -0.14(-0.39%)
Jun 18, 2021 36.25 36.25 35.48 36.06 1,162,191 -0.39(-1.07%)
Jun 17, 2021 36.23 36.71 35.90 36.45 232,337 +0.07(+0.19%)
Jun 16, 2021 36.39 36.42 36.11 36.38 270,226 +0.07(+0.19%)
Jun 15, 2021 36.57 36.57 36.18 36.31 335,384 -0.38(-1.04%)
Jun 14, 2021 37.00 37.02 36.50 36.69 374,959 -0.41(-1.11%)
Jun 11, 2021 36.68 37.16 36.51 37.10 411,090 +0.43(+1.17%)
Jun 10, 2021 36.75 36.84 36.34 36.67 319,339 +0.02(+0.05%)
Jun 09, 2021 36.40 37.14 36.21 36.65 551,593 +0.14(+0.38%)
Jun 08, 2021 36.25 36.58 36.22 36.51 441,383 +0.35(+0.97%)
Jun 07, 2021 35.88 36.26 35.62 36.16 518,205 +0.43(+1.20%)
Jun 04, 2021 36.60 36.60 35.72 35.73 314,603 -0.78(-2.14%)
Jun 03, 2021 36.78 37.01 36.09 36.51 307,308 -0.22(-0.60%)
Jun 02, 2021 36.34 36.76 35.86 36.73 408,024 +0.71(+1.97%)
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.