Cal-Maine Foods IN (NQ: CALM )

37.20 USD +0.53 (+1.45%)
Streaming Delayed Price Updated: 1:12 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 36.38 36.69 36.05 36.67 306,582 +0.29(+0.80%)
Jan 19, 2021 36.57 36.80 36.10 36.38 278,098 -0.09(-0.25%)
Jan 15, 2021 37.02 37.25 36.43 36.47 320,900 -0.60(-1.62%)
Jan 14, 2021 37.03 37.51 36.99 37.07 289,123 +0.07(+0.19%)
Jan 13, 2021 37.54 37.70 36.87 37.00 315,413 -0.70(-1.86%)
Jan 12, 2021 37.93 38.32 37.49 37.70 518,148 -0.23(-0.61%)
Jan 11, 2021 37.72 38.53 37.42 37.93 331,198 -0.09(-0.24%)
Jan 08, 2021 38.67 38.88 37.45 38.02 488,300 -0.87(-2.24%)
Jan 07, 2021 38.49 39.51 37.94 38.89 444,918 +0.47(+1.22%)
Jan 06, 2021 39.83 40.67 38.05 38.42 1,118,015 +1.14(+3.06%)
Jan 05, 2021 37.25 37.74 37.23 37.28 395,288 +0.03(+0.08%)
Jan 04, 2021 37.54 37.82 36.85 37.25 439,008 -0.29(-0.77%)
Dec 31, 2020 37.54 37.54 37.54 464,959 +0.08(+0.21%)
Dec 30, 2020 37.49 37.96 37.06 37.46 464,959 -0.23(-0.61%)
Dec 29, 2020 37.47 37.99 37.20 37.69 302,881 +0.11(+0.29%)
Dec 28, 2020 37.39 37.82 37.14 37.58 368,322 +0.22(+0.59%)
Dec 24, 2020 37.78 37.87 37.04 37.36 137,200 -0.42(-1.11%)
Dec 23, 2020 36.97 37.96 36.86 37.78 253,753 +0.64(+1.72%)
Dec 22, 2020 36.73 37.28 36.60 37.14 390,700 +0.30(+0.81%)
Dec 21, 2020 36.23 37.00 35.97 36.84 514,100 +0.28(+0.77%)
Dec 18, 2020 38.00 38.35 36.49 36.56 1,933,500 -1.23(-3.25%)
Dec 17, 2020 37.73 37.96 37.39 37.79 290,103 +0.21(+0.56%)
Dec 16, 2020 37.45 37.84 37.35 37.58 336,220 +0.13(+0.35%)
Dec 15, 2020 37.50 37.67 37.12 37.45 212,965 +0.27(+0.73%)
Dec 14, 2020 36.16 38.05 36.15 37.18 296,923 -0.37(-0.99%)
Dec 11, 2020 38.15 38.37 37.21 37.55 282,200 -0.58(-1.52%)
Dec 10, 2020 38.00 38.57 37.62 38.13 276,519 -0.02(-0.05%)
Dec 09, 2020 38.23 38.73 37.86 38.15 350,793 -0.03(-0.08%)
Dec 08, 2020 37.44 38.31 37.31 38.18 378,296 +0.29(+0.77%)
Dec 07, 2020 39.06 39.06 37.89 37.89 379,203 -1.26(-3.22%)
Dec 04, 2020 38.91 39.20 38.61 39.15 265,600 +0.29(+0.75%)
Dec 03, 2020 39.00 39.07 38.51 38.86 173,901 -0.13(-0.33%)
Dec 02, 2020 39.58 39.60 38.65 38.99 174,325 -0.60(-1.52%)
Dec 01, 2020 39.37 39.99 38.82 39.59 297,560 +0.46(+1.18%)
Nov 30, 2020 39.42 39.80 38.80 39.13 555,663 -0.12(-0.31%)
Nov 27, 2020 39.04 39.52 38.50 39.25 143,500 +0.21(+0.54%)
Nov 25, 2020 39.46 39.87 38.75 39.04 298,300 -0.32(-0.81%)
Nov 24, 2020 39.27 39.61 38.74 39.36 432,214 +0.41(+1.05%)
Nov 23, 2020 39.16 39.65 38.78 38.95 314,894 -0.21(-0.54%)
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%)
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.