Skip to main content

Cal-Maine Foods IN (NQ: CALM )

55.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 58.13 58.13 54.88 55.80 676,811 -1.69(-2.94%)
Feb 29, 2024 58.03 58.34 56.78 57.49 420,294 +0.09(+0.16%)
Feb 28, 2024 57.68 58.28 57.20 57.40 370,867 -0.55(-0.95%)
Feb 27, 2024 58.58 58.85 57.55 57.95 392,221 -0.49(-0.84%)
Feb 26, 2024 57.42 58.54 56.92 58.44 455,968 +1.02(+1.78%)
Feb 23, 2024 57.09 57.55 56.95 57.42 325,826 +0.01(+0.02%)
Feb 22, 2024 57.14 57.52 56.02 57.41 486,761 +0.11(+0.20%)
Feb 21, 2024 57.97 58.33 57.07 57.30 578,514 -1.02(-1.76%)
Feb 20, 2024 56.80 60.07 56.67 58.32 611,301 +0.99(+1.74%)
Feb 16, 2024 56.86 57.70 56.38 57.33 358,048 +0.23(+0.41%)
Feb 15, 2024 56.17 57.40 56.05 57.09 447,788 +1.21(+2.16%)
Feb 14, 2024 55.17 55.97 54.89 55.88 437,226 +0.92(+1.68%)
Feb 13, 2024 55.18 55.92 54.53 54.96 493,697 -1.13(-2.01%)
Feb 12, 2024 55.73 56.50 55.73 56.09 468,944 +0.53(+0.95%)
Feb 09, 2024 55.45 55.77 55.00 55.56 317,914 +0.06(+0.11%)
Feb 08, 2024 55.76 56.00 54.80 55.50 383,608 -0.26(-0.47%)
Feb 07, 2024 55.88 56.02 55.12 55.76 441,099 -0.41(-0.73%)
Feb 06, 2024 55.71 56.30 55.54 56.17 374,152 +0.29(+0.52%)
Feb 05, 2024 56.94 56.94 55.77 55.88 410,030 -1.06(-1.86%)
Feb 02, 2024 56.06 57.10 55.68 56.94 541,773 +0.84(+1.50%)
Feb 01, 2024 55.84 56.14 54.90 56.10 394,681 +0.68(+1.23%)
Jan 31, 2024 55.29 55.97 54.88 55.42 719,018 -0.17(-0.31%)
Jan 30, 2024 54.80 55.81 54.63 55.59 607,671 +0.66(+1.19%)
Jan 29, 2024 55.72 55.80 54.76 54.93 744,010 -1.11(-1.98%)
Jan 26, 2024 56.40 56.40 55.18 56.04 331,420 -0.08(-0.14%)
Jan 25, 2024 54.77 56.18 54.77 56.12 571,547 +1.55(+2.83%)
Jan 24, 2024 54.88 55.66 54.39 54.57 401,244 -0.15(-0.27%)
Jan 23, 2024 55.13 55.97 54.71 54.72 477,623 -0.22(-0.40%)
Jan 22, 2024 54.07 55.13 53.90 54.94 628,470 +0.91(+1.68%)
Jan 19, 2024 54.38 54.44 53.48 54.04 401,097 -0.14(-0.26%)
Jan 18, 2024 54.15 54.19 53.27 54.18 388,866 +0.17(+0.31%)
Jan 17, 2024 53.89 54.36 53.77 54.01 435,125 -0.27(-0.50%)
Jan 16, 2024 54.72 54.84 54.09 54.28 434,535 -0.52(-0.95%)
Jan 12, 2024 54.44 55.27 54.44 54.79 404,703 +0.67(+1.24%)
Jan 11, 2024 54.26 54.50 53.81 54.13 480,214 -0.30(-0.55%)
Jan 10, 2024 54.51 54.59 53.88 54.43 433,031 +0.09(+0.17%)
Jan 09, 2024 54.81 54.91 53.85 54.34 595,188 -0.79(-1.43%)
Jan 08, 2024 55.18 55.41 54.63 55.12 659,165 -0.07(-0.13%)
Jan 05, 2024 56.35 57.17 55.00 55.19 989,413 -0.99(-1.76%)
Jan 04, 2024 53.16 57.33 52.91 56.18 2,060,141 +1.44(+2.62%)
Jan 03, 2024 56.22 56.22 54.54 54.74 1,568,956 -1.82(-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.