Cal-Maine Foods IN (NQ: CALM )

38.95 USD -0.21 (-0.55%)
Streaming Delayed Price Updated: 11:53 AM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 38.99 39.46 38.79 39.16 337,700 -0.04(-0.10%)
Nov 19, 2020 39.01 39.26 38.50 39.20 341,671 +0.28(+0.72%)
Nov 18, 2020 39.89 40.19 38.79 38.92 395,421 -0.89(-2.24%)
Nov 17, 2020 40.67 40.67 39.70 39.81 354,699 -0.90(-2.21%)
Nov 16, 2020 40.56 40.77 40.17 40.71 248,023 +0.51(+1.27%)
Nov 13, 2020 39.91 40.25 39.70 40.20 260,100 +0.30(+0.75%)
Nov 12, 2020 39.87 40.25 39.66 39.90 244,123 -0.17(-0.42%)
Nov 11, 2020 39.68 40.20 39.22 40.07 261,986 +0.49(+1.24%)
Nov 10, 2020 38.93 39.85 38.54 39.58 443,767 +0.84(+2.17%)
Nov 09, 2020 40.71 41.09 38.72 38.74 423,025 -0.47(-1.20%)
Nov 06, 2020 39.05 39.48 38.76 39.21 217,100 +0.16(+0.41%)
Nov 05, 2020 38.11 39.22 38.00 39.05 255,148 +0.87(+2.28%)
Nov 04, 2020 37.74 38.67 37.59 38.18 254,878 +0.17(+0.45%)
Nov 03, 2020 38.37 38.90 37.87 38.01 267,243 -0.07(-0.18%)
Nov 02, 2020 38.27 38.89 37.48 38.08 328,027 -0.27(-0.70%)
Oct 30, 2020 39.15 39.19 38.08 38.35 238,400 -0.94(-2.39%)
Oct 29, 2020 38.87 39.51 38.16 39.29 246,627 +0.39(+1.00%)
Oct 28, 2020 39.68 39.68 38.82 38.90 240,987 +0.03(+0.08%)
Oct 27, 2020 38.90 39.27 38.80 38.87 143,139 -0.10(-0.26%)
Oct 26, 2020 39.50 39.82 38.70 38.97 239,299 -0.78(-1.96%)
Oct 23, 2020 39.29 39.81 38.81 39.75 220,300 +0.61(+1.56%)
Oct 22, 2020 38.25 39.18 38.00 39.14 263,501 +0.81(+2.11%)
Oct 21, 2020 37.94 38.69 37.72 38.33 234,904 +0.19(+0.50%)
Oct 20, 2020 38.71 38.99 37.84 38.14 226,010 -0.03(-0.08%)
Oct 19, 2020 38.64 38.87 37.92 38.17 248,138 -0.28(-0.73%)
Oct 16, 2020 38.00 38.74 38.00 38.45 362,700 +0.28(+0.73%)
Oct 15, 2020 37.60 38.28 37.21 38.17 220,227 +0.54(+1.44%)
Oct 14, 2020 37.62 37.97 37.41 37.63 215,663 -0.15(-0.40%)
Oct 13, 2020 37.60 37.85 37.24 37.78 225,831 +0.00(+0.00%)
Oct 12, 2020 38.06 38.10 37.65 37.78 183,317 -0.23(-0.61%)
Oct 09, 2020 38.35 38.55 37.84 38.01 163,500 -0.29(-0.76%)
Oct 08, 2020 38.72 38.84 37.86 38.30 216,787 -0.14(-0.36%)
Oct 07, 2020 38.31 38.63 37.85 38.44 287,593 +0.09(+0.23%)
Oct 06, 2020 38.28 38.55 37.91 38.35 374,224 +0.30(+0.79%)
Oct 05, 2020 38.52 38.83 37.86 38.05 271,477 -0.36(-0.94%)
Oct 02, 2020 38.20 38.60 37.83 38.41 321,600 +0.01(+0.03%)
Oct 01, 2020 37.96 38.68 37.77 38.40 446,767 +0.03(+0.08%)
Sep 30, 2020 38.50 39.25 38.18 38.37 521,351 -0.20(-0.52%)
Sep 29, 2020 39.61 39.95 38.30 38.57 528,570 -0.66(-1.68%)
Sep 28, 2020 40.59 41.49 38.66 39.23 711,524 +0.29(+0.74%)
Sep 25, 2020 38.74 39.56 38.65 38.94 664,100 +0.08(+0.21%)
Sep 24, 2020 38.73 39.52 38.44 38.86 613,262 +0.20(+0.52%)
Sep 23, 2020 38.65 39.63 38.45 38.66 602,232 -0.01(-0.03%)
Sep 22, 2020 38.34 39.81 38.34 38.67 603,395 +0.53(+1.39%)
Sep 21, 2020 38.79 39.38 37.89 38.14 579,374 -0.89(-2.28%)
Sep 18, 2020 39.58 40.07 38.77 39.03 880,000 -0.32(-0.81%)
Sep 17, 2020 40.03 40.21 39.17 39.35 603,737 -0.90(-2.24%)
Sep 16, 2020 39.15 40.53 38.98 40.25 847,470 +1.24(+3.18%)
Sep 15, 2020 39.43 39.78 38.90 39.01 397,017 -0.13(-0.33%)
Sep 14, 2020 38.99 39.59 38.96 39.14 425,432 +0.26(+0.67%)
Sep 11, 2020 38.22 39.10 37.82 38.88 491,500 +0.65(+1.70%)
Sep 10, 2020 38.62 38.90 38.21 38.23 237,698 -0.40(-1.04%)
Sep 09, 2020 38.94 39.35 38.47 38.63 307,429 -0.12(-0.31%)
Sep 08, 2020 38.15 39.11 37.96 38.75 389,101 -0.03(-0.08%)
Sep 04, 2020 39.42 39.56 38.30 38.78 321,300 -0.52(-1.32%)
Sep 03, 2020 39.40 40.28 38.85 39.30 422,840 -0.14(-0.35%)
Sep 02, 2020 38.72 39.53 38.67 39.44 344,536 +0.70(+1.81%)
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.