Cal-Maine Foods, Inc. (CALM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

58.82

-0.86

(-1.44%)

At close: 04:00PM EDT

58.61

-0.21

(-0.36%)

After hours:

05:23PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	59.57	59.85	58.78	58.82	58.82	555,600
23 Apr 2024	59.65	60.50	59.30	59.68	59.68	719,300
22 Apr 2024	60.40	60.80	59.47	59.70	59.70	687,300
19 Apr 2024	59.10	60.48	58.50	60.09	60.09	754,300
18 Apr 2024	60.59	60.68	59.17	59.22	59.22	868,800
17 Apr 2024	62.65	62.65	60.01	60.36	60.36	751,100
16 Apr 2024	60.29	61.97	60.03	61.90	61.90	546,200
15 Apr 2024	60.52	60.86	60.01	60.33	60.33	677,100
12 Apr 2024	60.86	61.54	60.24	60.46	60.46	589,600
11 Apr 2024	61.61	61.88	59.65	60.92	60.92	660,500
10 Apr 2024	62.11	62.19	60.70	61.51	61.51	587,700
09 Apr 2024	63.15	63.46	61.87	62.46	62.46	596,500
08 Apr 2024	63.00	64.36	62.71	62.92	62.92	629,800
05 Apr 2024	62.88	64.76	62.52	62.90	62.90	1,232,800
04 Apr 2024	61.09	62.90	59.96	62.80	62.80	931,200
03 Apr 2024	61.80	63.14	60.35	61.04	61.04	2,223,100
02 Apr 2024	58.29	59.15	55.00	58.91	58.91	2,089,300
01 Apr 2024	58.99	59.18	58.10	58.55	58.55	595,400
28 Mar 2024	58.75	59.06	58.44	58.85	58.85	670,600
27 Mar 2024	59.91	60.00	58.16	58.62	58.62	650,600
26 Mar 2024	59.72	59.72	58.82	59.46	59.46	609,500
25 Mar 2024	61.22	61.55	59.47	59.60	59.60	654,000
22 Mar 2024	62.58	62.58	61.01	61.17	61.17	674,000
21 Mar 2024	61.89	62.35	61.30	61.84	61.84	502,700
20 Mar 2024	60.92	61.90	60.38	61.65	61.65	662,900
19 Mar 2024	60.06	60.77	59.56	60.72	60.72	426,400
18 Mar 2024	59.43	60.84	59.19	60.44	60.44	585,300
15 Mar 2024	59.04	60.09	59.04	59.41	59.41	3,003,500
14 Mar 2024	59.26	59.74	59.01	59.40	59.40	515,500
13 Mar 2024	59.47	60.50	59.26	59.40	59.40	736,200
12 Mar 2024	58.99	60.85	58.94	59.34	59.34	939,400
11 Mar 2024	58.41	58.99	58.21	58.49	58.49	593,400
08 Mar 2024	57.85	58.41	57.51	57.84	57.84	367,400
07 Mar 2024	57.54	57.87	56.86	57.54	57.54	385,500
06 Mar 2024	57.26	57.54	56.48	57.17	57.17	396,300
05 Mar 2024	56.81	57.90	56.16	56.85	56.85	478,100
04 Mar 2024	55.81	57.12	55.81	56.66	56.66	533,900
01 Mar 2024	58.13	58.13	54.88	55.80	55.80	676,500
29 Feb 2024	58.03	58.34	56.78	57.49	57.49	420,300
28 Feb 2024	57.68	58.28	57.20	57.40	57.40	370,900
27 Feb 2024	58.58	58.85	57.55	57.95	57.95	392,200
26 Feb 2024	57.42	58.54	56.92	58.44	58.44	456,000
23 Feb 2024	57.09	57.56	56.95	57.42	57.42	325,800
22 Feb 2024	57.14	57.52	56.02	57.41	57.41	486,800
21 Feb 2024	57.97	58.33	57.07	57.30	57.30	578,500
20 Feb 2024	56.80	60.07	56.67	58.32	58.32	611,200
16 Feb 2024	56.86	57.70	56.38	57.33	57.33	356,900
15 Feb 2024	56.17	57.40	56.06	57.09	57.09	447,800
14 Feb 2024	55.17	55.97	54.89	55.89	55.89	437,200
13 Feb 2024	55.18	55.92	54.53	54.96	54.96	493,700
12 Feb 2024	55.73	56.50	55.73	56.09	56.09	468,900
09 Feb 2024	55.45	55.77	55.00	55.56	55.56	317,900
08 Feb 2024	55.76	56.00	54.80	55.50	55.50	383,600
07 Feb 2024	55.88	56.03	55.12	55.76	55.76	441,100
06 Feb 2024	55.71	56.30	55.54	56.17	56.17	374,200
05 Feb 2024	56.94	56.94	55.77	55.88	55.88	410,000
02 Feb 2024	56.06	57.10	55.68	56.94	56.94	541,800
01 Feb 2024	55.84	56.14	54.90	56.10	56.10	394,700
31 Jan 2024	55.29	55.97	54.88	55.42	55.42	719,000
30 Jan 2024	54.80	55.81	54.63	55.59	55.59	607,700
30 Jan 2024	0.116 Dividend
29 Jan 2024	55.84	55.92	54.87	55.05	54.93	742,400
26 Jan 2024	56.52	56.52	55.30	56.16	56.04	330,700
25 Jan 2024	54.89	56.30	54.89	56.24	56.12	570,300
24 Jan 2024	55.00	55.78	54.50	54.69	54.57	400,400
23 Jan 2024	55.25	56.09	54.83	54.84	54.72	475,700
22 Jan 2024	54.18	55.25	54.02	55.06	54.94	627,100
19 Jan 2024	54.49	54.56	53.59	54.15	54.04	400,300
18 Jan 2024	54.26	54.30	53.38	54.29	54.18	388,000
17 Jan 2024	54.00	54.47	53.89	54.12	54.01	434,200
16 Jan 2024	54.84	54.96	54.21	54.39	54.28	433,600
12 Jan 2024	54.55	55.39	54.55	54.91	54.79	403,900
11 Jan 2024	54.37	54.62	53.92	54.24	54.13	479,200
10 Jan 2024	54.63	54.71	53.99	54.54	54.43	432,100
09 Jan 2024	54.93	55.02	53.96	54.45	54.34	593,900
08 Jan 2024	55.30	55.53	54.75	55.24	55.12	657,800
05 Jan 2024	56.47	57.29	55.12	55.31	55.19	987,300
04 Jan 2024	53.27	57.45	53.02	56.30	56.18	2,055,800
03 Jan 2024	56.34	56.34	54.66	54.86	54.74	1,609,500
02 Jan 2024	56.94	57.12	55.61	56.68	56.56	769,000
29 Dec 2023	57.70	57.95	57.19	57.39	57.27	598,700
28 Dec 2023	56.65	57.77	56.65	57.66	57.54	558,000
27 Dec 2023	56.67	57.52	56.44	56.68	56.56	545,700
26 Dec 2023	56.71	56.99	56.36	56.64	56.52	433,300
22 Dec 2023	56.12	56.78	55.98	56.71	56.59	468,900
21 Dec 2023	55.41	56.30	55.41	56.08	55.96	729,600
20 Dec 2023	55.95	56.03	55.21	55.22	55.10	740,100
19 Dec 2023	55.00	57.03	55.00	56.93	56.81	710,700
18 Dec 2023	55.05	56.06	54.89	55.19	55.07	687,500
15 Dec 2023	55.49	55.64	54.11	55.44	55.32	1,781,700
14 Dec 2023	54.48	55.75	53.82	55.22	55.10	1,549,300
13 Dec 2023	49.20	54.31	49.00	53.93	53.82	2,404,800
12 Dec 2023	51.08	51.08	48.22	48.89	48.79	878,700
11 Dec 2023	51.18	51.74	50.04	50.78	50.67	596,800
08 Dec 2023	50.50	52.07	50.50	51.70	51.59	631,800
07 Dec 2023	49.99	50.98	49.57	50.97	50.86	469,300
06 Dec 2023	49.83	50.43	49.69	49.97	49.86	593,000
05 Dec 2023	49.50	50.10	49.10	49.72	49.62	529,100
04 Dec 2023	48.96	49.93	48.66	49.52	49.42	474,200
01 Dec 2023	47.74	49.53	47.74	49.26	49.16	769,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6512+0.0012(+0.18%)

OIL82.93+0.12(+0.14%)

GOLD2,328.90-9.50(-0.41%)

Bitcoin AUD98,637.16-3,863.03(-3.77%)

Cal-Maine Foods, Inc. (CALM)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6512
+0.0012(+0.18%)

OIL
82.93
+0.12(+0.14%)

GOLD
2,328.90
-9.50(-0.41%)

Bitcoin AUD
98,637.16
-3,863.03(-3.77%)