STOCKS SLIP AS WAIT FOR NVIDIA EARNINGS NEARS END

BuzzFeed shares soar after Vivek Ramaswamy discloses 7.7% stake

Cal-Maine Foods, Inc. (CALM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

60.44

-0.63

(-1.04%)

As of 01:40PM EDT. Market open.

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	61.07	61.46	60.25	60.44	60.44	211,452
May 21, 2024	59.48	61.13	58.14	61.07	61.07	736,600
May 20, 2024	58.19	59.41	58.15	59.38	59.38	437,200
May 17, 2024	58.33	58.81	57.75	58.18	58.18	409,600
May 16, 2024	57.68	58.41	57.18	58.29	58.29	356,500
May 15, 2024	58.41	58.78	57.70	57.80	57.80	408,600
May 14, 2024	57.87	58.64	57.63	58.55	58.55	459,500
May 13, 2024	57.37	58.53	57.19	57.50	57.50	474,800
May 10, 2024	58.16	58.29	57.13	57.28	57.28	361,800
May 09, 2024	57.34	58.14	56.74	58.11	58.11	373,600
May 08, 2024	56.92	57.44	56.73	57.38	57.38	354,300
May 07, 2024	57.19	57.59	56.66	57.08	57.08	441,900
May 06, 2024	57.08	57.68	56.40	56.92	56.92	594,300
May 03, 2024	57.99	58.27	56.30	56.80	56.80	546,900
May 02, 2024	55.50	57.62	55.44	57.52	57.52	630,100
May 01, 2024	55.65	56.22	55.17	55.25	55.25	607,000
Apr 30, 2024	56.65	56.76	55.15	55.33	55.33	692,400
Apr 30, 2024	0.997 Dividend
Apr 29, 2024	56.90	58.06	56.82	57.66	56.66	760,400
Apr 26, 2024	58.00	58.13	56.66	56.87	55.89	652,200
Apr 25, 2024	58.63	58.84	57.75	58.11	57.11	583,400
Apr 24, 2024	59.57	59.85	58.78	58.82	57.80	555,600
Apr 23, 2024	59.65	60.50	59.30	59.68	58.65	719,300
Apr 22, 2024	60.40	60.80	59.47	59.70	58.67	687,300
Apr 19, 2024	59.10	60.48	58.50	60.09	59.05	754,300
Apr 18, 2024	60.59	60.68	59.17	59.22	58.20	868,800
Apr 17, 2024	62.65	62.65	60.01	60.36	59.32	751,100
Apr 16, 2024	60.29	61.97	60.03	61.90	60.83	546,200
Apr 15, 2024	60.52	60.86	60.01	60.33	59.29	677,100
Apr 12, 2024	60.86	61.54	60.24	60.46	59.41	589,600
Apr 11, 2024	61.61	61.88	59.65	60.92	59.87	660,500
Apr 10, 2024	62.11	62.19	60.70	61.51	60.45	587,700
Apr 09, 2024	63.15	63.46	61.87	62.46	61.38	596,500
Apr 08, 2024	63.00	64.36	62.71	62.92	61.83	629,800
Apr 05, 2024	62.88	64.76	62.52	62.90	61.81	1,232,800
Apr 04, 2024	61.09	62.90	59.96	62.80	61.71	931,200
Apr 03, 2024	61.80	63.14	60.35	61.04	59.98	2,223,100
Apr 02, 2024	58.29	59.15	55.00	58.91	57.89	2,089,300
Apr 01, 2024	58.99	59.18	58.10	58.55	57.54	595,400
Mar 28, 2024	58.75	59.06	58.44	58.85	57.83	670,600
Mar 27, 2024	59.91	60.00	58.16	58.62	57.61	650,600
Mar 26, 2024	59.72	59.72	58.82	59.46	58.43	609,500
Mar 25, 2024	61.22	61.55	59.47	59.60	58.57	654,000
Mar 22, 2024	62.58	62.58	61.01	61.17	60.11	674,000
Mar 21, 2024	61.89	62.35	61.30	61.84	60.77	502,700
Mar 20, 2024	60.92	61.90	60.38	61.65	60.58	662,900
Mar 19, 2024	60.06	60.77	59.56	60.72	59.67	426,400
Mar 18, 2024	59.43	60.84	59.19	60.44	59.39	585,300
Mar 15, 2024	59.04	60.09	59.04	59.41	58.38	3,003,500
Mar 14, 2024	59.26	59.74	59.01	59.40	58.37	515,500
Mar 13, 2024	59.47	60.50	59.26	59.40	58.37	736,200
Mar 12, 2024	58.99	60.85	58.94	59.34	58.31	939,400
Mar 11, 2024	58.41	58.99	58.21	58.49	57.48	593,400
Mar 08, 2024	57.85	58.41	57.51	57.84	56.84	367,400
Mar 07, 2024	57.54	57.87	56.86	57.54	56.55	385,500
Mar 06, 2024	57.26	57.54	56.48	57.17	56.18	396,300
Mar 05, 2024	56.81	57.90	56.16	56.85	55.87	478,100
Mar 04, 2024	55.81	57.12	55.81	56.66	55.68	533,900
Mar 01, 2024	58.13	58.13	54.88	55.80	54.84	676,500
Feb 29, 2024	58.03	58.34	56.78	57.49	56.50	420,300
Feb 28, 2024	57.68	58.28	57.20	57.40	56.41	370,900
Feb 27, 2024	58.58	58.85	57.55	57.95	56.95	392,200
Feb 26, 2024	57.42	58.54	56.92	58.44	57.43	456,000
Feb 23, 2024	57.09	57.56	56.95	57.42	56.43	325,800
Feb 22, 2024	57.14	57.52	56.02	57.41	56.42	486,800
Feb 21, 2024	57.97	58.33	57.07	57.30	56.31	578,500
Feb 20, 2024	56.80	60.07	56.67	58.32	57.31	611,200
Feb 16, 2024	56.86	57.70	56.38	57.33	56.34	356,900
Feb 15, 2024	56.17	57.40	56.06	57.09	56.10	447,800
Feb 14, 2024	55.17	55.97	54.89	55.89	54.92	437,200
Feb 13, 2024	55.18	55.92	54.53	54.96	54.01	493,700
Feb 12, 2024	55.73	56.50	55.73	56.09	55.12	468,900
Feb 09, 2024	55.45	55.77	55.00	55.56	54.60	317,900
Feb 08, 2024	55.76	56.00	54.80	55.50	54.54	383,600
Feb 07, 2024	55.88	56.03	55.12	55.76	54.80	441,100
Feb 06, 2024	55.71	56.30	55.54	56.17	55.20	374,200
Feb 05, 2024	56.94	56.94	55.77	55.88	54.91	410,000
Feb 02, 2024	56.06	57.10	55.68	56.94	55.96	541,800
Feb 01, 2024	55.84	56.14	54.90	56.10	55.13	394,700
Jan 31, 2024	55.29	55.97	54.88	55.42	54.46	719,000
Jan 30, 2024	54.80	55.81	54.63	55.59	54.63	607,700
Jan 30, 2024	0.116 Dividend
Jan 29, 2024	55.84	55.92	54.87	55.05	53.98	742,400
Jan 26, 2024	56.52	56.52	55.30	56.16	55.07	330,700
Jan 25, 2024	54.89	56.30	54.89	56.24	55.15	570,300
Jan 24, 2024	55.00	55.78	54.50	54.69	53.63	400,400
Jan 23, 2024	55.25	56.09	54.83	54.84	53.78	475,700
Jan 22, 2024	54.18	55.25	54.02	55.06	53.99	627,100
Jan 19, 2024	54.49	54.56	53.59	54.15	53.10	400,300
Jan 18, 2024	54.26	54.30	53.38	54.29	53.24	388,000
Jan 17, 2024	54.00	54.47	53.89	54.12	53.07	434,200
Jan 16, 2024	54.84	54.96	54.21	54.39	53.34	433,600
Jan 12, 2024	54.55	55.39	54.55	54.91	53.85	403,900
Jan 11, 2024	54.37	54.62	53.92	54.24	53.19	479,200
Jan 10, 2024	54.63	54.71	53.99	54.54	53.48	432,100
Jan 09, 2024	54.93	55.02	53.96	54.45	53.40	593,900
Jan 08, 2024	55.30	55.53	54.75	55.24	54.17	657,800
Jan 05, 2024	56.47	57.29	55.12	55.31	54.24	987,300
Jan 04, 2024	53.27	57.45	53.02	56.30	55.21	2,055,800
Jan 03, 2024	56.34	56.34	54.66	54.86	53.80	1,609,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,412.47-55.69(-0.25%)

S&P 5005,309.77-11.64(-0.22%)

DOW39,739.70-133.29(-0.33%)

CAD/USD0.7316-0.0020(-0.27%)

CRUDE OIL77.93-0.73(-0.93%)

Bitcoin CAD95,608.93+256.30(+0.27%)

STOCKS SLIP AS WAIT FOR NVIDIA EARNINGS NEARS END

Cal-Maine Foods, Inc. (CALM)

S&P/TSX
22,412.47
-55.69(-0.25%)

S&P 500
5,309.77
-11.64(-0.22%)

DOW
39,739.70
-133.29(-0.33%)

CAD/USD
0.7316
-0.0020(-0.27%)

CRUDE OIL
77.93
-0.73(-0.93%)

Bitcoin CAD
95,608.93
+256.30(+0.27%)