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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	86.67	89.20	85.37	87.63	640,762	+0.26(+0.30%)
Mar 10, 2025	86.03	89.24	86.03	87.37	1,065,548	+0.19(+0.22%)
Mar 07, 2025	82.86	87.88	82.56	87.18	1,149,636	+4.53(+5.48%)
Mar 06, 2025	83.40	83.97	81.47	82.65	1,692,830	-1.54(-1.83%)
Mar 05, 2025	87.91	88.68	84.01	84.19	1,020,613	-4.35(-4.91%)
Mar 04, 2025	89.54	90.01	87.66	88.54	973,004	-1.92(-2.12%)
Mar 03, 2025	90.46	91.49	88.90	90.46	780,186	+0.07(+0.08%)
Feb 28, 2025	89.60	91.14	89.29	90.39	1,191,557	+1.61(+1.81%)
Feb 27, 2025	87.92	89.86	86.78	88.78	957,985	+0.89(+1.01%)
Feb 26, 2025	90.28	94.41	86.71	87.89	1,669,882	-0.18(-0.20%)
Feb 25, 2025	89.34	90.22	86.76	88.07	1,075,650	-1.27(-1.42%)
Feb 24, 2025	91.27	92.35	89.20	89.34	756,437	-1.70(-1.87%)
Feb 21, 2025	90.96	91.64	88.35	91.04	950,178	+0.93(+1.03%)
Feb 20, 2025	91.20	91.95	88.63	90.11	985,639	-1.93(-2.10%)
Feb 19, 2025	90.95	92.93	89.16	92.04	1,142,140	+1.08(+1.19%)
Feb 18, 2025	95.33	96.11	88.12	90.96	2,343,524	-4.14(-4.35%)
Feb 14, 2025	108.11	108.92	94.00	95.10	2,081,550	-13.50(-12.43%)
Feb 13, 2025	106.65	109.33	104.15	108.60	1,012,339	+2.45(+2.31%)
Feb 12, 2025	112.60	115.94	106.02	106.15	1,267,293	-7.83(-6.87%)
Feb 11, 2025	109.74	114.15	109.74	113.98	725,815	+4.57(+4.18%)
Feb 10, 2025	109.63	110.34	106.55	109.41	594,651	+1.11(+1.02%)
Feb 07, 2025	109.12	110.50	107.36	108.30	703,287	-0.47(-0.43%)
Feb 06, 2025	107.59	110.08	107.55	108.77	545,925	+1.99(+1.86%)
Feb 05, 2025	107.30	107.87	105.81	106.78	871,022	-0.86(-0.80%)
Feb 04, 2025	106.75	109.33	106.19	107.64	1,078,396	+0.94(+0.88%)
Feb 03, 2025	107.00	109.11	105.33	106.70	960,592	-1.20(-1.11%)
Jan 31, 2025	113.68	113.68	102.90	107.90	1,947,396	-7.90(-6.82%)
Jan 30, 2025	112.73	116.36	111.60	115.80	604,392	+3.42(+3.04%)
Jan 29, 2025	110.24	112.77	109.88	112.38	704,873	+2.66(+2.42%)
Jan 28, 2025	108.24	111.28	108.24	109.72	694,187	+1.81(+1.67%)
Jan 27, 2025	104.97	108.77	104.97	107.92	704,471	+2.64(+2.51%)
Jan 24, 2025	108.53	109.13	103.50	105.27	932,128	-3.73(-3.42%)
Jan 23, 2025	110.26	112.64	108.61	109.00	575,978	-1.53(-1.38%)
Jan 22, 2025	112.50	113.21	110.39	110.53	448,968	-2.17(-1.93%)
Jan 21, 2025	113.11	114.85	110.31	112.70	582,662	+0.59(+0.53%)
Jan 17, 2025	110.67	112.87	110.40	112.11	591,890	+1.70(+1.54%)
Jan 16, 2025	110.54	112.18	109.54	110.41	663,393	-0.59(-0.53%)
Jan 15, 2025	109.78	111.73	107.41	111.00	957,526	+2.51(+2.31%)
Jan 14, 2025	106.85	109.22	105.90	108.50	866,151	+2.93(+2.78%)
Jan 13, 2025	101.05	106.17	100.84	105.57	1,183,931	+5.00(+4.97%)
Jan 10, 2025	103.98	105.03	100.10	100.56	1,055,793	-2.76(-2.67%)
Jan 08, 2025	108.31	111.02	102.14	103.33	1,850,903	+1.04(+1.01%)
Jan 07, 2025	103.36	104.70	102.14	102.29	971,016	-1.05(-1.02%)
Jan 06, 2025	106.10	106.71	102.21	103.35	594,507	-2.75(-2.59%)
Jan 03, 2025	104.18	106.32	103.65	106.10	419,210	+1.88(+1.81%)