Advertisement
U.S. Markets open in 6 hrs 16 mins
S&P Futures
5,854.00 +16.25 (+0.28%) Dow Futures
42,706.00 -32.00 (-0.07%) Nasdaq Futures
20,337.50 +117.00 (+0.58%) Russell 2000 Futures
2,229.70 +3.00 (+0.13%) Crude Oil
71.65 +0.88 (+1.24%) Gold
2,747.10 +17.70 (+0.65%)
Cal-Maine Foods, Inc. (CALM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | - | - | - | - | - | - |
| Oct 23, 2024 | 88.61 | 89.63 | 86.85 | 88.46 | 88.46 | 843,400 |
| Oct 22, 2024 | 90.76 | 90.96 | 87.78 | 88.56 | 88.56 | 776,500 |
| Oct 21, 2024 | 92.98 | 93.31 | 90.85 | 91.16 | 91.16 | 598,800 |
| Oct 18, 2024 | 94.32 | 94.76 | 92.63 | 92.76 | 92.76 | 451,500 |
| Oct 17, 2024 | 94.18 | 94.55 | 93.37 | 94.40 | 94.40 | 455,700 |
| Oct 16, 2024 | 92.32 | 95.06 | 91.61 | 94.16 | 94.16 | 510,700 |
| Oct 15, 2024 | 89.84 | 93.05 | 88.88 | 92.22 | 92.22 | 665,600 |
| Oct 14, 2024 | 90.14 | 90.85 | 89.71 | 90.56 | 90.56 | 497,600 |
| Oct 11, 2024 | 89.95 | 90.72 | 89.20 | 90.45 | 90.45 | 577,100 |
| Oct 10, 2024 | 90.28 | 90.67 | 88.88 | 89.50 | 89.50 | 693,400 |
| Oct 09, 2024 | 87.59 | 90.70 | 87.40 | 89.90 | 89.90 | 864,000 |
| Oct 08, 2024 | 86.59 | 87.90 | 85.34 | 87.40 | 87.40 | 1,138,900 |
| Oct 07, 2024 | 84.73 | 87.49 | 83.50 | 86.49 | 86.49 | 989,700 |
| Oct 04, 2024 | 79.93 | 84.67 | 79.44 | 84.57 | 84.57 | 1,019,500 |
| Oct 03, 2024 | 75.77 | 79.75 | 75.61 | 79.62 | 79.62 | 1,146,300 |
| Oct 02, 2024 | 76.20 | 77.05 | 74.00 | 75.41 | 75.41 | 1,048,500 |
| Oct 01, 2024 | 75.31 | 77.11 | 74.50 | 76.84 | 76.84 | 1,174,000 |
| Sep 30, 2024 | 74.78 | 75.46 | 74.01 | 74.84 | 74.84 | 591,000 |
| Sep 27, 2024 | 73.36 | 74.68 | 73.36 | 74.65 | 74.65 | 455,400 |
| Sep 26, 2024 | 73.08 | 73.82 | 72.48 | 73.25 | 73.25 | 1,083,300 |
| Sep 25, 2024 | 75.02 | 75.02 | 72.87 | 73.14 | 73.14 | 770,200 |
| Sep 24, 2024 | 74.31 | 75.64 | 73.01 | 74.90 | 74.90 | 609,300 |
| Sep 23, 2024 | 74.52 | 75.47 | 73.91 | 74.61 | 74.61 | 381,400 |
| Sep 20, 2024 | 73.67 | 75.12 | 73.34 | 74.73 | 74.73 | 1,263,900 |
| Sep 19, 2024 | 71.76 | 73.74 | 71.50 | 73.69 | 73.69 | 509,500 |
| Sep 18, 2024 | 70.95 | 73.37 | 70.95 | 71.32 | 71.32 | 510,600 |
| Sep 17, 2024 | 70.43 | 72.65 | 70.36 | 70.95 | 70.95 | 500,300 |
| Sep 16, 2024 | 69.78 | 70.41 | 69.24 | 70.11 | 70.11 | 353,000 |
| Sep 13, 2024 | 69.77 | 70.19 | 68.81 | 69.38 | 69.38 | 621,100 |
| Sep 12, 2024 | 69.35 | 69.94 | 68.91 | 69.35 | 69.35 | 352,000 |
| Sep 11, 2024 | 68.93 | 69.30 | 68.55 | 69.04 | 69.04 | 444,700 |
| Sep 10, 2024 | 68.77 | 69.33 | 68.46 | 69.29 | 69.29 | 506,600 |
| Sep 09, 2024 | 68.75 | 69.68 | 68.33 | 68.45 | 68.45 | 444,900 |
| Sep 06, 2024 | 68.98 | 69.53 | 68.22 | 69.01 | 69.01 | 693,800 |
| Sep 05, 2024 | 69.14 | 69.51 | 68.39 | 68.77 | 68.77 | 645,500 |
| Sep 04, 2024 | 71.17 | 71.67 | 68.79 | 68.94 | 68.94 | 502,500 |
| Sep 03, 2024 | 71.80 | 72.63 | 70.88 | 71.07 | 71.07 | 454,200 |
| Aug 30, 2024 | 72.05 | 72.17 | 71.13 | 72.04 | 72.04 | 302,100 |
| Aug 29, 2024 | 71.60 | 72.05 | 71.19 | 71.84 | 71.84 | 211,700 |
| Aug 28, 2024 | 70.78 | 71.61 | 70.78 | 71.44 | 71.44 | 296,700 |
| Aug 27, 2024 | 71.30 | 71.97 | 70.70 | 71.29 | 71.29 | 515,900 |
| Aug 26, 2024 | 71.75 | 72.19 | 71.24 | 71.38 | 71.38 | 297,000 |
| Aug 23, 2024 | 72.36 | 72.50 | 71.04 | 71.45 | 71.45 | 334,500 |
| Aug 22, 2024 | 71.44 | 72.11 | 70.58 | 72.06 | 72.06 | 348,900 |
| Aug 21, 2024 | 71.80 | 71.99 | 71.26 | 71.89 | 71.89 | 329,900 |
| Aug 20, 2024 | 71.75 | 72.21 | 70.78 | 71.84 | 71.84 | 386,300 |
| Aug 19, 2024 | 70.73 | 72.04 | 70.58 | 71.77 | 71.77 | 506,200 |
| Aug 16, 2024 | 70.59 | 70.76 | 70.08 | 70.74 | 70.74 | 338,400 |
| Aug 15, 2024 | 71.00 | 71.46 | 70.42 | 70.50 | 70.50 | 321,500 |
| Aug 14, 2024 | 70.50 | 70.90 | 69.75 | 70.27 | 70.27 | 303,600 |
| Aug 13, 2024 | 69.87 | 70.19 | 69.49 | 70.16 | 70.16 | 296,700 |
| Aug 12, 2024 | 70.21 | 70.30 | 69.11 | 69.60 | 69.60 | 300,100 |
| Aug 09, 2024 | 70.29 | 70.38 | 69.19 | 70.32 | 70.32 | 321,400 |
| Aug 08, 2024 | 69.90 | 70.31 | 69.32 | 69.99 | 69.99 | 307,300 |
| Aug 07, 2024 | 69.72 | 70.15 | 69.31 | 69.86 | 69.86 | 371,800 |
| Aug 06, 2024 | 68.87 | 69.66 | 68.26 | 69.19 | 69.19 | 629,600 |
| Aug 05, 2024 | 68.50 | 68.96 | 67.40 | 68.76 | 68.76 | 501,800 |
| Aug 02, 2024 | 71.25 | 72.35 | 70.49 | 70.80 | 70.80 | 500,300 |
| Aug 01, 2024 | 72.12 | 72.70 | 71.29 | 72.15 | 72.15 | 572,500 |
| Jul 31, 2024 | 71.92 | 72.05 | 70.80 | 71.57 | 71.57 | 382,800 |
| Jul 30, 2024 | 70.20 | 72.36 | 69.55 | 71.78 | 71.78 | 497,400 |
| Jul 29, 2024 | 70.70 | 70.83 | 69.04 | 70.56 | 70.56 | 586,700 |
| Jul 26, 2024 | 71.21 | 71.74 | 70.28 | 70.83 | 70.83 | 656,500 |
| Jul 25, 2024 | 66.86 | 71.78 | 66.86 | 71.05 | 71.05 | 852,700 |
| Jul 24, 2024 | 64.12 | 69.44 | 63.57 | 66.86 | 66.86 | 1,187,700 |
| Jul 23, 2024 | 64.00 | 65.28 | 64.00 | 64.83 | 64.83 | 541,300 |
| Jul 22, 2024 | 64.96 | 65.20 | 63.37 | 64.49 | 64.49 | 534,300 |
| Jul 19, 2024 | 65.71 | 65.88 | 65.00 | 65.20 | 65.20 | 422,100 |
| Jul 18, 2024 | 65.59 | 66.62 | 65.35 | 65.40 | 65.40 | 526,600 |
| Jul 17, 2024 | 64.87 | 68.37 | 64.87 | 65.61 | 65.61 | 986,600 |
| Jul 16, 2024 | 63.11 | 64.83 | 63.10 | 64.32 | 64.32 | 427,400 |
| Jul 15, 2024 | 63.36 | 63.62 | 62.69 | 62.74 | 62.74 | 375,200 |
| Jul 12, 2024 | 63.47 | 63.63 | 62.75 | 63.14 | 63.14 | 410,200 |
| Jul 11, 2024 | 63.38 | 63.48 | 62.59 | 63.19 | 63.19 | 371,600 |
| Jul 10, 2024 | 62.78 | 63.49 | 62.64 | 63.01 | 63.01 | 305,300 |
| Jul 09, 2024 | 62.58 | 63.18 | 62.36 | 62.50 | 62.50 | 457,600 |
| Jul 08, 2024 | 62.58 | 62.97 | 62.35 | 62.87 | 62.87 | 306,900 |
| Jul 05, 2024 | 62.03 | 62.59 | 61.74 | 62.34 | 62.34 | 334,800 |
| Jul 03, 2024 | 61.76 | 62.50 | 61.67 | 62.16 | 62.16 | 163,500 |
| Jul 02, 2024 | 62.68 | 62.81 | 61.59 | 61.82 | 61.82 | 358,100 |
| Jul 01, 2024 | 61.47 | 62.89 | 61.19 | 62.78 | 62.78 | 508,400 |
| Jun 28, 2024 | 60.79 | 61.40 | 60.72 | 61.11 | 61.11 | 1,998,000 |
| Jun 27, 2024 | 60.75 | 61.51 | 60.15 | 60.48 | 60.48 | 411,600 |
| Jun 26, 2024 | 60.20 | 61.27 | 60.00 | 60.60 | 60.60 | 553,500 |
| Jun 25, 2024 | 61.17 | 61.57 | 60.49 | 60.80 | 60.80 | 533,100 |
| Jun 24, 2024 | 58.59 | 61.09 | 58.59 | 60.87 | 60.87 | 546,500 |
| Jun 21, 2024 | 58.10 | 58.71 | 57.56 | 58.27 | 58.27 | 3,993,200 |
| Jun 20, 2024 | 58.66 | 59.72 | 58.04 | 58.17 | 58.17 | 511,300 |
| Jun 18, 2024 | 58.61 | 59.43 | 58.48 | 58.93 | 58.93 | 549,400 |
| Jun 17, 2024 | 58.69 | 59.64 | 58.22 | 58.69 | 58.69 | 528,600 |
| Jun 14, 2024 | 58.55 | 58.88 | 58.13 | 58.63 | 58.63 | 331,000 |
| Jun 13, 2024 | 58.47 | 59.15 | 58.29 | 58.84 | 58.84 | 306,900 |
| Jun 12, 2024 | 59.16 | 59.35 | 58.32 | 58.56 | 58.56 | 255,100 |
| Jun 11, 2024 | 57.65 | 58.81 | 57.57 | 58.57 | 58.57 | 329,400 |
| Jun 10, 2024 | 57.67 | 58.23 | 57.43 | 57.97 | 57.97 | 471,800 |
| Jun 07, 2024 | 58.47 | 58.60 | 57.70 | 58.11 | 58.11 | 265,800 |
| Jun 06, 2024 | 57.82 | 59.19 | 57.69 | 58.68 | 58.68 | 494,000 |
| Jun 05, 2024 | 60.74 | 60.74 | 57.96 | 58.08 | 58.08 | 517,600 |
| Jun 04, 2024 | 60.63 | 61.44 | 60.43 | 60.81 | 60.81 | 591,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.