Skip to main content

Cal-Maine Foods IN (NQ: CALM )

87.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,031,099 +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%)
Oct 01, 2024 74.46 76.23 73.66 75.97 1,184,870 +1.98(+2.67%)
Sep 30, 2024 73.94 74.61 73.17 73.99 602,776 +0.19(+0.25%)
Sep 27, 2024 72.53 73.84 72.53 73.81 460,584 +1.38(+1.91%)
Sep 26, 2024 72.25 72.99 71.66 72.42 1,095,640 +0.11(+0.15%)
Sep 25, 2024 74.17 74.17 72.05 72.31 779,016 -1.74(-2.35%)
Sep 24, 2024 73.47 74.79 72.19 74.05 616,234 +0.29(+0.39%)
Sep 23, 2024 73.68 74.62 73.08 73.77 385,785 -0.12(-0.16%)
Sep 20, 2024 72.84 74.27 72.51 73.89 1,278,368 +1.03(+1.41%)
Sep 19, 2024 70.95 72.91 70.69 72.86 515,298 +2.34(+3.32%)
Sep 18, 2024 70.15 72.54 70.15 70.51 516,406 +0.37(+0.52%)
Sep 17, 2024 69.63 71.83 69.57 70.15 506,052 +0.83(+1.20%)
Sep 16, 2024 68.99 69.61 68.46 69.32 357,068 +0.72(+1.05%)
Sep 13, 2024 68.98 69.39 68.03 68.60 628,257 +0.03(+0.04%)
Sep 12, 2024 68.57 69.15 68.13 68.57 355,996 +0.31(+0.45%)
Sep 11, 2024 68.15 68.52 67.78 68.26 449,746 -0.25(-0.36%)
Sep 10, 2024 67.99 68.55 67.69 68.51 512,422 +0.83(+1.23%)
Sep 09, 2024 67.97 68.89 67.56 67.68 450,005 -0.55(-0.81%)
Sep 06, 2024 68.20 68.74 67.45 68.23 701,679 +0.24(+0.35%)
Sep 05, 2024 68.36 68.72 67.62 67.99 652,358 -0.17(-0.25%)
Sep 04, 2024 70.37 70.86 68.01 68.16 508,208 -2.11(-3.00%)
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.