Cal-Maine Foods, Inc. (CALM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

95.96

+0.18

(+0.19%)

At close: 04:00PM EST

97.98

+2.02

(+2.11%)

After hours:

07:50PM EST

Advertisement

Time Period:

Nov 24, 2023 - Nov 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	96.03	96.63	95.05	95.96	95.96	379,400
Nov 21, 2024	94.95	96.50	94.07	95.78	95.78	263,800
Nov 20, 2024	94.69	96.00	94.20	94.78	94.78	380,000
Nov 19, 2024	93.52	96.02	93.01	95.14	95.14	487,000
Nov 18, 2024	91.19	94.96	91.19	93.97	93.97	594,300
Nov 15, 2024	90.44	91.88	89.01	90.43	90.43	407,800
Nov 14, 2024	91.29	92.02	89.15	90.44	90.44	363,100
Nov 13, 2024	92.94	93.12	91.20	91.29	91.29	379,300
Nov 12, 2024	91.09	93.17	90.75	92.86	92.86	451,900
Nov 11, 2024	91.43	92.80	90.82	91.03	91.03	338,700
Nov 08, 2024	89.71	91.78	89.56	90.95	90.95	636,300
Nov 07, 2024	90.48	90.96	87.85	89.37	89.37	439,800
Nov 06, 2024	91.00	92.75	89.98	90.71	90.71	659,400
Nov 05, 2024	87.48	88.89	87.06	88.71	88.71	367,400
Nov 04, 2024	87.11	88.49	86.77	87.31	87.31	406,800
Nov 01, 2024	88.09	88.45	86.15	87.11	87.11	434,800
Oct 31, 2024	89.20	90.21	87.70	87.78	87.78	327,800
Oct 30, 2024	89.40	89.80	88.56	89.00	89.00	315,600
Oct 30, 2024	1.019 Dividend
Oct 29, 2024	89.80	90.88	89.24	90.20	89.18	405,200
Oct 28, 2024	89.96	90.91	89.61	90.16	89.14	445,700
Oct 25, 2024	90.40	90.55	89.25	89.43	88.42	322,600
Oct 24, 2024	88.22	90.82	88.05	90.17	89.15	568,800
Oct 23, 2024	88.61	89.63	86.85	88.46	87.46	843,400
Oct 22, 2024	90.76	90.96	87.78	88.56	87.56	776,500
Oct 21, 2024	92.98	93.31	90.85	91.16	90.13	598,800
Oct 18, 2024	94.32	94.76	92.63	92.76	91.71	451,500
Oct 17, 2024	94.18	94.55	93.37	94.40	93.33	455,700
Oct 16, 2024	92.32	95.06	91.61	94.16	93.10	510,700
Oct 15, 2024	89.84	93.05	88.88	92.22	91.18	665,600
Oct 14, 2024	90.14	90.85	89.71	90.56	89.54	497,600
Oct 11, 2024	89.95	90.72	89.20	90.45	89.43	577,100
Oct 10, 2024	90.28	90.67	88.88	89.50	88.49	693,400
Oct 09, 2024	87.59	90.70	87.40	89.90	88.88	864,000
Oct 08, 2024	86.59	87.90	85.34	87.40	86.41	1,138,900
Oct 07, 2024	84.73	87.49	83.50	86.49	85.51	989,700
Oct 04, 2024	79.93	84.67	79.44	84.57	83.61	1,019,500
Oct 03, 2024	75.77	79.75	75.61	79.62	78.72	1,146,300
Oct 02, 2024	76.20	77.05	74.00	75.41	74.56	1,048,500
Oct 01, 2024	75.31	77.11	74.50	76.84	75.97	1,174,000
Sep 30, 2024	74.78	75.46	74.01	74.84	73.99	591,000
Sep 27, 2024	73.36	74.68	73.36	74.65	73.81	455,400
Sep 26, 2024	73.08	73.82	72.48	73.25	72.42	1,083,300
Sep 25, 2024	75.02	75.02	72.87	73.14	72.31	770,200
Sep 24, 2024	74.31	75.64	73.01	74.90	74.05	609,300
Sep 23, 2024	74.52	75.47	73.91	74.61	73.77	381,400
Sep 20, 2024	73.67	75.12	73.34	74.73	73.89	1,263,900
Sep 19, 2024	71.76	73.74	71.50	73.69	72.86	509,500
Sep 18, 2024	70.95	73.37	70.95	71.32	70.51	510,600
Sep 17, 2024	70.43	72.65	70.36	70.95	70.15	500,300
Sep 16, 2024	69.78	70.41	69.24	70.11	69.32	353,000
Sep 13, 2024	69.77	70.19	68.81	69.38	68.60	621,100
Sep 12, 2024	69.35	69.94	68.91	69.35	68.57	352,000
Sep 11, 2024	68.93	69.30	68.55	69.04	68.26	444,700
Sep 10, 2024	68.77	69.33	68.46	69.29	68.51	506,600
Sep 09, 2024	68.75	69.68	68.33	68.45	67.68	444,900
Sep 06, 2024	68.98	69.53	68.22	69.01	68.23	693,800
Sep 05, 2024	69.14	69.51	68.39	68.77	67.99	645,500
Sep 04, 2024	71.17	71.67	68.79	68.94	68.16	502,500
Sep 03, 2024	71.80	72.63	70.88	71.07	70.27	454,200
Aug 30, 2024	72.05	72.17	71.13	72.04	71.23	302,100
Aug 29, 2024	71.60	72.05	71.19	71.84	71.03	211,700
Aug 28, 2024	70.78	71.61	70.78	71.44	70.63	296,700
Aug 27, 2024	71.30	71.97	70.70	71.29	70.48	515,900
Aug 26, 2024	71.75	72.19	71.24	71.38	70.57	297,000
Aug 23, 2024	72.36	72.50	71.04	71.45	70.64	334,500
Aug 22, 2024	71.44	72.11	70.58	72.06	71.25	348,900
Aug 21, 2024	71.80	71.99	71.26	71.89	71.08	329,900
Aug 20, 2024	71.75	72.21	70.78	71.84	71.03	386,300
Aug 19, 2024	70.73	72.04	70.58	71.77	70.96	506,200
Aug 16, 2024	70.59	70.76	70.08	70.74	69.94	338,400
Aug 15, 2024	71.00	71.46	70.42	70.50	69.70	321,500
Aug 14, 2024	70.50	70.90	69.75	70.27	69.48	303,600
Aug 13, 2024	69.87	70.19	69.49	70.16	69.37	296,700
Aug 12, 2024	70.21	70.30	69.11	69.60	68.81	300,100
Aug 09, 2024	70.29	70.38	69.19	70.32	69.53	321,400
Aug 08, 2024	69.90	70.31	69.32	69.99	69.20	307,300
Aug 07, 2024	69.72	70.15	69.31	69.86	69.07	371,800
Aug 06, 2024	68.87	69.66	68.26	69.19	68.41	629,600
Aug 05, 2024	68.50	68.96	67.40	68.76	67.98	501,800
Aug 05, 2024	0.77 Dividend
Aug 02, 2024	71.25	72.35	70.49	70.80	69.24	500,300
Aug 01, 2024	72.12	72.70	71.29	72.15	70.56	572,500
Jul 31, 2024	71.92	72.05	70.80	71.57	69.99	382,800
Jul 30, 2024	70.20	72.36	69.55	71.78	70.20	497,400
Jul 29, 2024	70.70	70.83	69.04	70.56	69.00	586,700
Jul 26, 2024	71.21	71.74	70.28	70.83	69.27	656,500
Jul 25, 2024	66.86	71.78	66.86	71.05	69.48	852,700
Jul 24, 2024	64.12	69.44	63.57	66.86	65.39	1,187,700
Jul 23, 2024	64.00	65.28	64.00	64.83	63.40	541,300
Jul 22, 2024	64.96	65.20	63.37	64.49	63.07	534,300
Jul 19, 2024	65.71	65.88	65.00	65.20	63.76	422,100
Jul 18, 2024	65.59	66.62	65.35	65.40	63.96	526,600
Jul 17, 2024	64.87	68.37	64.87	65.61	64.16	986,600
Jul 16, 2024	63.11	64.83	63.10	64.32	62.90	427,400
Jul 15, 2024	63.36	63.62	62.69	62.74	61.36	375,200
Jul 12, 2024	63.47	63.63	62.75	63.14	61.75	410,200
Jul 11, 2024	63.38	63.48	62.59	63.19	61.80	371,600
Jul 10, 2024	62.78	63.49	62.64	63.01	61.62	305,300
Jul 09, 2024	62.58	63.18	62.36	62.50	61.12	457,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,969.34+20.63(+0.35%)

Dow 3044,296.51+426.11(+0.97%)

Nasdaq19,003.65+31.25(+0.16%)

Russell 20002,406.67+42.65(+1.80%)

Crude Oil71.18-0.06(-0.08%)

Gold2,718.20+6.00(+0.22%)

Cal-Maine Foods, Inc. (CALM)

S&P 500
5,969.34
+20.63(+0.35%)

Dow 30
44,296.51
+426.11(+0.97%)

Nasdaq
19,003.65
+31.25(+0.16%)

Russell 2000
2,406.67
+42.65(+1.80%)

Crude Oil
71.18
-0.06(-0.08%)

Gold
2,718.20
+6.00(+0.22%)