CALM - Cal-Maine Foods, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201744.1544.8343.8544.3044.30934,644
Dec 14, 201744.5544.8544.0544.2044.20310,800
Dec 13, 201745.0545.2044.4544.7544.75234,100
Dec 12, 201745.0045.7044.7545.0545.05242,400
Dec 11, 201746.5046.5044.7045.1545.15271,000
Dec 08, 201745.3046.8545.1546.4546.45583,900
Dec 07, 201745.5045.7044.9045.0045.00327,900
Dec 06, 201746.7047.2045.2045.3545.35472,700
Dec 05, 201747.6048.0046.5046.7046.70325,500
Dec 04, 201749.6549.6547.4347.4547.45506,100
Dec 01, 201749.7549.8548.3049.5549.55360,400
Nov 30, 201749.7050.4048.0149.7549.75512,900
Nov 29, 201748.3049.7547.2049.6549.65350,700
Nov 28, 201747.5048.8547.2548.5048.50252,600
Nov 27, 201747.1047.6546.8347.6047.60220,300
Nov 24, 201747.5047.5046.7547.1547.15119,800
Nov 22, 201747.6547.7546.9547.3047.30191,000
Nov 21, 201747.3048.0047.1047.7547.75301,200
Nov 20, 201745.8047.2545.4947.1547.15285,900
Nov 17, 201745.6046.6545.4046.0046.00412,000
Nov 16, 201744.4045.9044.3545.8545.85496,000
Nov 15, 201744.0544.5043.9044.1544.15242,300
Nov 14, 201743.8544.5043.7044.3044.30191,500
Nov 13, 201743.9544.9043.7844.0544.05200,300
Nov 10, 201744.2544.4043.3044.0544.05331,300
Nov 09, 201744.4044.7543.9544.3044.30187,600
Nov 08, 201743.8044.7043.6544.6544.65189,400
Nov 07, 201743.4044.0543.3044.0044.00204,700
Nov 06, 201744.2544.4043.3043.5843.58160,600
Nov 03, 201743.6544.6043.6044.4044.40272,700
Nov 02, 201743.7044.0043.2143.7043.70172,600
Nov 01, 201745.0045.2043.7543.8043.80351,400
Oct 31, 201744.3545.2544.2545.0045.00293,500
Oct 30, 201744.7045.1343.9144.3044.30207,900
Oct 27, 201744.5045.1044.1544.8044.80317,600
Oct 26, 201743.5544.6543.1344.6044.60329,800
Oct 25, 201743.0543.7042.6043.5043.50194,100
Oct 24, 201742.6543.3542.6043.1543.15207,200
Oct 23, 201742.1542.7042.0542.4542.45221,300
Oct 20, 201742.0542.4041.5042.3042.30218,500
Oct 19, 201742.0042.6041.6341.9541.95235,400
Oct 18, 201742.0542.8041.6642.3042.30196,800
Oct 17, 201742.3042.7841.6142.2542.25199,100
Oct 16, 201741.0542.6041.0542.3842.38256,700
Oct 13, 201741.5541.9041.1041.3041.30248,700
Oct 12, 201741.6542.0541.3541.6041.60191,400
Oct 11, 201741.9042.5541.4041.8041.80328,200
Oct 10, 201742.7542.9042.0842.3042.30204,100
Oct 09, 201742.2043.1042.2042.7042.70224,900
Oct 06, 201743.5043.6042.1542.3542.35412,200
Oct 05, 201744.5045.0043.3043.4543.45440,400
Oct 04, 201743.6544.7043.6144.6044.60501,500
Oct 03, 201743.6044.8542.3543.5043.501,036,200
Oct 02, 201738.6042.5038.5141.6541.65678,400
Sep 29, 201740.7542.2040.7441.1041.10584,800
Sep 28, 201740.7540.8540.4640.7040.70183,000
Sep 27, 201740.5540.8040.1040.8040.80267,200
Sep 26, 201740.6040.9540.1040.7040.70359,700
Sep 25, 201740.9041.3040.4540.8040.80225,000
Sep 22, 201741.2041.7040.8040.9540.95329,900
Sep 21, 201741.3041.4040.3541.1541.15259,200
Sep 20, 201739.4041.6039.1541.5541.55491,600
Sep 19, 201739.7040.3039.4539.6039.60290,300
Sep 18, 201739.2540.4039.2539.8539.85346,900
Sep 15, 201738.1539.8337.5539.4039.40523,000
Sep 14, 201737.8538.0537.5538.0038.00258,200
Sep 13, 201737.8038.1037.7537.9537.95286,400
Sep 12, 201738.2538.5037.7537.9537.95309,100
Sep 11, 201737.3038.8537.1538.2538.25412,500
Sep 08, 201736.8537.6536.7037.4037.40261,600
Sep 07, 201737.1037.5536.5036.9536.95214,600
Sep 06, 201736.9037.1536.1037.1037.10483,900
Sep 05, 201735.5537.2035.5537.1037.10353,200
Sep 01, 201736.4036.4535.4835.6535.65229,100
Aug 31, 201736.1036.5035.9536.4536.45302,400
Aug 30, 201735.7536.2835.7036.2036.20284,500
Aug 29, 201736.1036.2035.2035.9035.90336,700
Aug 28, 201734.6036.5034.5536.3036.30437,400
Aug 25, 201734.3034.6034.0334.6034.60248,000
Aug 24, 201734.8034.9034.1734.4034.40244,700
Aug 23, 201735.1535.4534.8034.8534.85214,400
Aug 22, 201734.3035.2534.3035.1535.15243,200
Aug 21, 201735.3035.4034.3534.4534.45453,500
Aug 18, 201735.3535.5835.0535.3035.30326,600
Aug 17, 201735.6536.1035.3635.6035.60267,700
Aug 16, 201736.3536.9035.6535.7535.75292,900
Aug 15, 201737.0037.0536.4536.5036.50185,600
Aug 14, 201736.4037.2336.1537.0537.05259,400
Aug 11, 201735.9536.6535.8536.3036.30206,600
Aug 10, 201735.6536.5735.6536.1036.10148,200
Aug 09, 201736.1036.4535.5535.7535.75276,100
Aug 08, 201736.6537.2535.9536.2036.20248,500
Aug 07, 201736.5537.4536.4536.8536.85266,100
Aug 04, 201737.6037.7536.6536.7036.70289,500
Aug 03, 201737.8038.4037.5537.6037.60171,700
Aug 02, 201737.9538.4037.6037.9037.90221,100
Aug 01, 201738.1538.2837.5038.0038.00280,400
Jul 31, 201738.3038.7037.4038.1538.15320,900
Jul 28, 201738.5039.0937.9538.3538.35324,200
Jul 27, 201737.4038.3037.3538.0538.05316,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...