Cal-Maine Foods, Inc. (CALM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Jan 02, 2024 | 56.94 | 57.12 | 55.61 | 56.68 | 55.58 | 769,000 |
| Dec 29, 2023 | 57.70 | 57.95 | 57.19 | 57.39 | 56.28 | 598,700 |
| Dec 28, 2023 | 56.65 | 57.77 | 56.65 | 57.66 | 56.54 | 558,000 |
| Dec 27, 2023 | 56.67 | 57.52 | 56.44 | 56.68 | 55.58 | 545,700 |
| Dec 26, 2023 | 56.71 | 56.99 | 56.36 | 56.64 | 55.54 | 433,300 |
| Dec 22, 2023 | 56.12 | 56.78 | 55.98 | 56.71 | 55.61 | 468,900 |
| Dec 21, 2023 | 55.41 | 56.30 | 55.41 | 56.08 | 54.99 | 729,600 |
| Dec 20, 2023 | 55.95 | 56.03 | 55.21 | 55.22 | 54.15 | 740,100 |
| Dec 19, 2023 | 55.00 | 57.03 | 55.00 | 56.93 | 55.83 | 710,700 |
| Dec 18, 2023 | 55.05 | 56.06 | 54.89 | 55.19 | 54.12 | 687,500 |
| Dec 15, 2023 | 55.49 | 55.64 | 54.11 | 55.44 | 54.37 | 1,781,700 |
| Dec 14, 2023 | 54.48 | 55.75 | 53.82 | 55.22 | 54.15 | 1,549,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.