Advertisement
U.S. markets closed

Cal-Maine Foods, Inc. (CALM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
58.85+0.23 (+0.39%)
At close: 04:00PM EDT
59.40 +0.55 (+0.93%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202458.7559.0658.4458.8558.85670,600
Mar 27, 202459.9160.0058.1658.6258.62650,600
Mar 26, 202459.7259.7258.8259.4659.46609,500
Mar 25, 202461.2261.5559.4759.6059.60654,000
Mar 22, 202462.5862.5861.0161.1761.17674,000
Mar 21, 202461.8962.3561.3061.8461.84502,700
Mar 20, 202460.9261.9060.3861.6561.65662,900
Mar 19, 202460.0660.7759.5660.7260.72426,400
Mar 18, 202459.4360.8459.1960.4460.44585,300
Mar 15, 202459.0460.0959.0459.4159.413,003,500
Mar 14, 202459.2659.7459.0159.4059.40515,500
Mar 13, 202459.4760.5059.2659.4059.40736,200
Mar 12, 202458.9960.8558.9459.3459.34939,400
Mar 11, 202458.4158.9958.2158.4958.49593,400
Mar 08, 202457.8558.4157.5157.8457.84367,400
Mar 07, 202457.5457.8756.8657.5457.54385,500
Mar 06, 202457.2657.5456.4857.1757.17396,300
Mar 05, 202456.8157.9056.1656.8556.85478,100
Mar 04, 202455.8157.1255.8156.6656.66533,900
Mar 01, 202458.1358.1354.8855.8055.80676,500
Feb 29, 202458.0358.3456.7857.4957.49420,300
Feb 28, 202457.6858.2857.2057.4057.40370,900
Feb 27, 202458.5858.8557.5557.9557.95392,200
Feb 26, 202457.4258.5456.9258.4458.44456,000
Feb 23, 202457.0957.5656.9557.4257.42325,800
Feb 22, 202457.1457.5256.0257.4157.41486,800
Feb 21, 202457.9758.3357.0757.3057.30578,500
Feb 20, 202456.8060.0756.6758.3258.32611,200
Feb 16, 202456.8657.7056.3857.3357.33356,900
Feb 15, 202456.1757.4056.0657.0957.09447,800
Feb 14, 202455.1755.9754.8955.8955.89437,200
Feb 13, 202455.1855.9254.5354.9654.96493,700
Feb 12, 202455.7356.5055.7356.0956.09468,900
Feb 09, 202455.4555.7755.0055.5655.56317,900
Feb 08, 202455.7656.0054.8055.5055.50383,600
Feb 07, 202455.8856.0355.1255.7655.76441,100
Feb 06, 202455.7156.3055.5456.1756.17374,200
Feb 05, 202456.9456.9455.7755.8855.88410,000
Feb 02, 202456.0657.1055.6856.9456.94541,800
Feb 01, 202455.8456.1454.9056.1056.10394,700
Jan 31, 202455.2955.9754.8855.4255.42719,000
Jan 30, 202454.8055.8154.6355.5955.59607,700
Jan 30, 20240.116 Dividend
Jan 29, 202455.8455.9254.8755.0554.93742,400
Jan 26, 202456.5256.5255.3056.1656.04330,700
Jan 25, 202454.8956.3054.8956.2456.12570,300
Jan 24, 202455.0055.7854.5054.6954.57400,400
Jan 23, 202455.2556.0954.8354.8454.72475,700
Jan 22, 202454.1855.2554.0255.0654.94627,100
Jan 19, 202454.4954.5653.5954.1554.04400,300
Jan 18, 202454.2654.3053.3854.2954.18388,000
Jan 17, 202454.0054.4753.8954.1254.01434,200
Jan 16, 202454.8454.9654.2154.3954.28433,600
Jan 12, 202454.5555.3954.5554.9154.79403,900
Jan 11, 202454.3754.6253.9254.2454.13479,200
Jan 10, 202454.6354.7153.9954.5454.43432,100
Jan 09, 202454.9355.0253.9654.4554.34593,900
Jan 08, 202455.3055.5354.7555.2455.12657,800
Jan 05, 202456.4757.2955.1255.3155.19987,300
Jan 04, 202453.2757.4553.0256.3056.182,055,800
Jan 03, 202456.3456.3454.6654.8654.741,609,500
Jan 02, 202456.9457.1255.6156.6856.56769,000
Dec 29, 202357.7057.9557.1957.3957.27598,700
Dec 28, 202356.6557.7756.6557.6657.54558,000
Dec 27, 202356.6757.5256.4456.6856.56545,700
Dec 26, 202356.7156.9956.3656.6456.52433,300
Dec 22, 202356.1256.7855.9856.7156.59468,900
Dec 21, 202355.4156.3055.4156.0855.96729,600
Dec 20, 202355.9556.0355.2155.2255.10740,100
Dec 19, 202355.0057.0355.0056.9356.81710,700
Dec 18, 202355.0556.0654.8955.1955.07687,500
Dec 15, 202355.4955.6454.1155.4455.321,781,700
Dec 14, 202354.4855.7553.8255.2255.101,549,300
Dec 13, 202349.2054.3149.0053.9353.822,404,800
Dec 12, 202351.0851.0848.2248.8948.79878,700
Dec 11, 202351.1851.7450.0450.7850.67596,800
Dec 08, 202350.5052.0750.5051.7051.59631,800
Dec 07, 202349.9950.9849.5750.9750.86469,300
Dec 06, 202349.8350.4349.6949.9749.86593,000
Dec 05, 202349.5050.1049.1049.7249.62529,100
Dec 04, 202348.9649.9348.6649.5249.42474,200
Dec 01, 202347.7449.5347.7449.2649.16769,100
Nov 30, 202347.4548.1247.0647.9247.82729,200
Nov 29, 202346.6147.7846.4547.4547.35877,200
Nov 28, 202347.2547.2546.3046.5246.42767,100
Nov 27, 202347.5447.6746.7947.1247.02955,800
Nov 24, 202347.5047.9247.1247.9247.82257,000
Nov 22, 202347.8547.9945.0747.3247.221,427,600
Nov 21, 202348.6849.2447.6747.7247.621,077,000
Nov 20, 202348.2748.9547.6948.6148.51900,400
Nov 17, 202349.9850.0048.0448.3348.23805,600
Nov 16, 202350.2150.5549.4649.7949.69841,900
Nov 15, 202350.4150.6649.8450.1250.01692,800
Nov 14, 202349.9950.6749.2550.5450.43819,700
Nov 13, 202349.4650.0649.1649.5149.41582,100
Nov 10, 202348.8249.9548.8249.6949.59639,700
Nov 09, 202348.2549.2147.8548.5948.49602,200
Nov 08, 202349.1749.7048.1048.1748.07575,100
Nov 07, 202349.5250.0549.1649.3349.23849,200
Nov 06, 202349.7549.7949.0349.5349.43551,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...