NasdaqGS - Nasdaq Real Time Price USD

Cal-Maine Foods, Inc. (CALM)

59.97 +0.75 (+1.27%)
As of 12:05 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 59.10 60.09 58.50 59.97 59.97 234,551
Apr 18, 2024 60.59 60.68 59.17 59.22 59.22 868,800
Apr 17, 2024 62.65 62.65 60.01 60.36 60.36 751,100
Apr 16, 2024 60.29 61.97 60.03 61.90 61.90 546,200
Apr 15, 2024 60.52 60.86 60.01 60.33 60.33 677,100
Apr 12, 2024 60.86 61.54 60.24 60.46 60.46 589,600
Apr 11, 2024 61.61 61.88 59.65 60.92 60.92 660,500
Apr 10, 2024 62.11 62.19 60.70 61.51 61.51 587,700
Apr 9, 2024 63.15 63.46 61.87 62.46 62.46 596,500
Apr 8, 2024 63.00 64.36 62.71 62.92 62.92 629,800
Apr 5, 2024 62.88 64.76 62.52 62.90 62.90 1,232,800
Apr 4, 2024 61.09 62.90 59.96 62.80 62.80 931,200
Apr 3, 2024 61.80 63.14 60.35 61.04 61.04 2,223,100
Apr 2, 2024 58.29 59.15 55.00 58.91 58.91 2,089,300
Apr 1, 2024 58.99 59.18 58.10 58.55 58.55 595,400
Mar 28, 2024 58.75 59.06 58.44 58.85 58.85 670,600
Mar 27, 2024 59.91 60.00 58.16 58.62 58.62 650,600
Mar 26, 2024 59.72 59.72 58.82 59.46 59.46 609,500
Mar 25, 2024 61.22 61.55 59.47 59.60 59.60 654,000
Mar 22, 2024 62.58 62.58 61.01 61.17 61.17 674,000
Mar 21, 2024 61.89 62.35 61.30 61.84 61.84 502,700
Mar 20, 2024 60.92 61.90 60.38 61.65 61.65 662,900
Mar 19, 2024 60.06 60.77 59.56 60.72 60.72 426,400
Mar 18, 2024 59.43 60.84 59.19 60.44 60.44 585,300
Mar 15, 2024 59.04 60.09 59.04 59.41 59.41 3,003,500
Mar 14, 2024 59.26 59.74 59.01 59.40 59.40 515,500
Mar 13, 2024 59.47 60.50 59.26 59.40 59.40 736,200
Mar 12, 2024 58.99 60.85 58.94 59.34 59.34 939,400
Mar 11, 2024 58.41 58.99 58.21 58.49 58.49 593,400
Mar 8, 2024 57.85 58.41 57.51 57.84 57.84 367,400
Mar 7, 2024 57.54 57.87 56.86 57.54 57.54 385,500
Mar 6, 2024 57.26 57.54 56.48 57.17 57.17 396,300
Mar 5, 2024 56.81 57.90 56.16 56.85 56.85 478,100
Mar 4, 2024 55.81 57.12 55.81 56.66 56.66 533,900
Mar 1, 2024 58.13 58.13 54.88 55.80 55.80 676,500
Feb 29, 2024 58.03 58.34 56.78 57.49 57.49 420,300
Feb 28, 2024 57.68 58.28 57.20 57.40 57.40 370,900
Feb 27, 2024 58.58 58.85 57.55 57.95 57.95 392,200
Feb 26, 2024 57.42 58.54 56.92 58.44 58.44 456,000
Feb 23, 2024 57.09 57.56 56.95 57.42 57.42 325,800
Feb 22, 2024 57.14 57.52 56.02 57.41 57.41 486,800
Feb 21, 2024 57.97 58.33 57.07 57.30 57.30 578,500
Feb 20, 2024 56.80 60.07 56.67 58.32 58.32 611,200
Feb 16, 2024 56.86 57.70 56.38 57.33 57.33 356,900
Feb 15, 2024 56.17 57.40 56.06 57.09 57.09 447,800
Feb 14, 2024 55.17 55.97 54.89 55.89 55.89 437,200
Feb 13, 2024 55.18 55.92 54.53 54.96 54.96 493,700
Feb 12, 2024 55.73 56.50 55.73 56.09 56.09 468,900
Feb 9, 2024 55.45 55.77 55.00 55.56 55.56 317,900
Feb 8, 2024 55.76 56.00 54.80 55.50 55.50 383,600
Feb 7, 2024 55.88 56.03 55.12 55.76 55.76 441,100
Feb 6, 2024 55.71 56.30 55.54 56.17 56.17 374,200
Feb 5, 2024 56.94 56.94 55.77 55.88 55.88 410,000
Feb 2, 2024 56.06 57.10 55.68 56.94 56.94 541,800
Feb 1, 2024 55.84 56.14 54.90 56.10 56.10 394,700
Jan 31, 2024 55.29 55.97 54.88 55.42 55.42 719,000
Jan 30, 2024 0.12 Dividend
Jan 30, 2024 54.80 55.81 54.63 55.59 55.59 607,700
Jan 29, 2024 55.84 55.92 54.87 55.05 54.93 742,400
Jan 26, 2024 56.52 56.52 55.30 56.16 56.04 330,700
Jan 25, 2024 54.89 56.30 54.89 56.24 56.12 570,300
Jan 24, 2024 55.00 55.78 54.50 54.69 54.57 400,400
Jan 23, 2024 55.25 56.09 54.83 54.84 54.72 475,700
Jan 22, 2024 54.18 55.25 54.02 55.06 54.94 627,100
Jan 19, 2024 54.49 54.56 53.59 54.15 54.04 400,300
Jan 18, 2024 54.26 54.30 53.38 54.29 54.18 388,000
Jan 17, 2024 54.00 54.47 53.89 54.12 54.01 434,200
Jan 16, 2024 54.84 54.96 54.21 54.39 54.28 433,600
Jan 12, 2024 54.55 55.39 54.55 54.91 54.79 403,900
Jan 11, 2024 54.37 54.62 53.92 54.24 54.13 479,200
Jan 10, 2024 54.63 54.71 53.99 54.54 54.43 432,100
Jan 9, 2024 54.93 55.02 53.96 54.45 54.34 593,900
Jan 8, 2024 55.30 55.53 54.75 55.24 55.12 657,800
Jan 5, 2024 56.47 57.29 55.12 55.31 55.19 987,300
Jan 4, 2024 53.27 57.45 53.02 56.30 56.18 2,055,800
Jan 3, 2024 56.34 56.34 54.66 54.86 54.74 1,609,500
Jan 2, 2024 56.94 57.12 55.61 56.68 56.56 769,000
Dec 29, 2023 57.70 57.95 57.19 57.39 57.27 598,700
Dec 28, 2023 56.65 57.77 56.65 57.66 57.54 558,000
Dec 27, 2023 56.67 57.52 56.44 56.68 56.56 545,700
Dec 26, 2023 56.71 56.99 56.36 56.64 56.52 433,300
Dec 22, 2023 56.12 56.78 55.98 56.71 56.59 468,900
Dec 21, 2023 55.41 56.30 55.41 56.08 55.96 729,600
Dec 20, 2023 55.95 56.03 55.21 55.22 55.10 740,100
Dec 19, 2023 55.00 57.03 55.00 56.93 56.81 710,700
Dec 18, 2023 55.05 56.06 54.89 55.19 55.07 687,500
Dec 15, 2023 55.49 55.64 54.11 55.44 55.32 1,781,700
Dec 14, 2023 54.48 55.75 53.82 55.22 55.10 1,549,300
Dec 13, 2023 49.20 54.31 49.00 53.93 53.82 2,404,800
Dec 12, 2023 51.08 51.08 48.22 48.89 48.79 878,700
Dec 11, 2023 51.18 51.74 50.04 50.78 50.67 596,800
Dec 8, 2023 50.50 52.07 50.50 51.70 51.59 631,800
Dec 7, 2023 49.99 50.98 49.57 50.97 50.86 469,300
Dec 6, 2023 49.83 50.43 49.69 49.97 49.86 593,000
Dec 5, 2023 49.50 50.10 49.10 49.72 49.62 529,100
Dec 4, 2023 48.96 49.93 48.66 49.52 49.42 474,200
Dec 1, 2023 47.74 49.53 47.74 49.26 49.16 769,100
Nov 30, 2023 47.45 48.12 47.06 47.92 47.82 729,200
Nov 29, 2023 46.61 47.78 46.45 47.45 47.35 877,200
Nov 28, 2023 47.25 47.25 46.30 46.52 46.42 767,100
Nov 27, 2023 47.54 47.67 46.79 47.12 47.02 955,800
Nov 24, 2023 47.50 47.92 47.12 47.92 47.82 257,000
Nov 22, 2023 47.85 47.99 45.07 47.32 47.22 1,427,600
Nov 21, 2023 48.68 49.24 47.67 47.72 47.62 1,077,000
Nov 20, 2023 48.27 48.95 47.69 48.61 48.51 900,400
Nov 17, 2023 49.98 50.00 48.04 48.33 48.23 805,600
Nov 16, 2023 50.21 50.55 49.46 49.79 49.69 841,900
Nov 15, 2023 50.41 50.66 49.84 50.12 50.01 692,800
Nov 14, 2023 49.99 50.67 49.25 50.54 50.43 819,700
Nov 13, 2023 49.46 50.06 49.16 49.51 49.41 582,100
Nov 10, 2023 48.82 49.95 48.82 49.69 49.59 639,700
Nov 9, 2023 48.25 49.21 47.85 48.59 48.49 602,200
Nov 8, 2023 49.17 49.70 48.10 48.17 48.07 575,100
Nov 7, 2023 49.52 50.05 49.16 49.33 49.23 849,200
Nov 6, 2023 49.75 49.79 49.03 49.53 49.43 551,600
Nov 3, 2023 49.86 49.98 48.68 49.54 49.44 872,300
Nov 2, 2023 47.75 50.07 47.53 49.72 49.62 1,174,000
Nov 1, 2023 45.44 48.12 45.24 47.82 47.72 743,600
Oct 31, 2023 0.01 Dividend
Oct 31, 2023 45.66 45.82 45.17 45.31 45.21 413,600
Oct 30, 2023 45.95 46.01 45.14 45.56 45.46 465,000
Oct 27, 2023 45.10 45.63 44.78 45.56 45.46 588,700
Oct 26, 2023 44.95 45.56 44.95 45.33 45.23 486,300
Oct 25, 2023 45.09 45.59 44.86 44.87 44.77 419,700
Oct 24, 2023 44.51 45.37 44.30 45.09 44.99 444,300
Oct 23, 2023 46.00 46.47 44.51 44.51 44.41 936,000
Oct 20, 2023 46.55 46.55 45.66 45.88 45.78 1,326,100
Oct 19, 2023 46.61 46.70 45.95 46.34 46.24 801,900
Oct 18, 2023 45.79 46.94 45.70 46.50 46.40 617,700
Oct 17, 2023 47.10 47.30 45.18 45.63 45.53 1,258,100
Oct 16, 2023 49.65 49.68 47.06 47.18 47.07 1,380,500
Oct 13, 2023 49.25 49.89 49.09 49.56 49.45 1,454,300
Oct 12, 2023 48.12 49.00 47.60 48.99 48.88 817,800
Oct 11, 2023 47.74 48.16 47.26 48.11 48.00 713,700
Oct 10, 2023 46.87 47.62 46.58 47.49 47.38 938,800
Oct 9, 2023 45.87 47.48 45.79 46.68 46.58 1,074,400
Oct 6, 2023 44.15 46.21 43.95 46.00 45.90 1,232,400
Oct 5, 2023 44.43 44.52 43.50 44.07 43.97 1,337,900
Oct 4, 2023 42.39 44.64 42.25 44.04 43.94 4,616,600
Oct 3, 2023 47.24 48.00 47.15 47.50 47.39 1,473,000
Oct 2, 2023 48.42 48.59 47.23 47.52 47.41 1,037,700
Sep 29, 2023 49.26 49.41 48.27 48.42 48.31 536,100
Sep 28, 2023 48.40 49.30 48.40 49.10 48.99 566,300
Sep 27, 2023 49.41 49.49 47.76 48.27 48.16 482,800
Sep 26, 2023 48.50 49.67 48.30 49.27 49.16 672,900
Sep 25, 2023 48.15 48.77 48.14 48.64 48.53 399,000
Sep 22, 2023 48.57 48.98 48.15 48.27 48.16 489,100
Sep 21, 2023 46.89 48.93 46.88 48.63 48.52 655,500
Sep 20, 2023 47.75 47.75 46.87 46.89 46.79 347,900
Sep 19, 2023 46.82 47.84 46.82 47.28 47.17 524,300
Sep 18, 2023 46.25 47.10 45.94 46.89 46.79 553,200
Sep 15, 2023 46.17 46.57 45.73 46.08 45.98 1,325,400
Sep 14, 2023 46.95 47.32 46.29 46.33 46.23 617,500
Sep 13, 2023 47.55 47.60 46.52 46.63 46.53 783,600
Sep 12, 2023 48.80 48.80 47.17 47.40 47.29 769,700
Sep 11, 2023 49.60 49.74 48.63 48.73 48.62 644,000
Sep 8, 2023 48.90 49.73 48.71 49.60 49.49 796,700
Sep 7, 2023 47.78 49.01 47.43 48.90 48.79 876,800
Sep 6, 2023 48.05 48.46 47.27 47.58 47.47 604,600
Sep 5, 2023 47.78 48.12 47.03 47.98 47.87 743,900
Sep 1, 2023 47.83 48.38 47.66 47.70 47.59 609,300
Aug 31, 2023 48.03 48.28 47.67 47.79 47.68 914,900
Aug 30, 2023 47.90 48.34 47.60 48.09 47.98 468,800
Aug 29, 2023 47.49 47.89 47.30 47.81 47.70 609,400
Aug 28, 2023 47.24 47.45 47.18 47.22 47.11 469,000
Aug 25, 2023 47.21 47.29 46.59 47.05 46.94 409,500
Aug 24, 2023 47.08 47.50 46.82 47.00 46.89 589,500
Aug 23, 2023 47.36 47.61 46.91 47.06 46.95 653,700
Aug 22, 2023 48.02 48.13 47.30 47.36 47.25 733,300
Aug 21, 2023 47.68 48.34 47.18 48.10 47.99 699,500
Aug 18, 2023 46.84 47.72 46.72 47.64 47.53 658,200
Aug 17, 2023 47.16 47.59 47.09 47.10 46.99 547,800
Aug 16, 2023 46.50 47.25 46.42 46.85 46.75 570,300
Aug 15, 2023 46.31 46.92 46.18 46.57 46.47 633,400
Aug 14, 2023 46.48 46.57 45.67 46.30 46.20 619,600
Aug 11, 2023 46.65 47.64 46.37 46.49 46.39 1,005,000
Aug 10, 2023 46.31 46.81 45.97 46.66 46.56 970,200
Aug 9, 2023 45.20 46.11 45.06 45.98 45.88 723,300
Aug 8, 2023 45.18 45.83 44.80 45.28 45.18 915,600
Aug 7, 2023 45.31 45.81 45.00 45.42 45.32 510,800
Aug 4, 2023 0.76 Dividend
Aug 4, 2023 45.87 46.05 45.04 45.30 45.20 651,600
Aug 3, 2023 45.98 46.81 45.79 46.69 45.83 752,100
Aug 2, 2023 45.45 46.15 45.35 45.93 45.09 854,800
Aug 1, 2023 46.27 46.47 45.25 45.66 44.82 943,300
Jul 31, 2023 46.23 46.62 45.81 46.19 45.34 726,400
Jul 28, 2023 45.35 46.30 45.08 46.23 45.38 772,000
Jul 27, 2023 45.40 45.80 44.59 44.94 44.11 1,185,100
Jul 26, 2023 46.23 47.49 45.02 45.38 44.55 1,636,600
Jul 25, 2023 45.28 45.59 44.82 45.07 44.24 1,026,900
Jul 24, 2023 44.24 45.43 44.23 45.14 44.31 1,160,900
Jul 21, 2023 44.43 44.53 43.85 44.11 43.30 856,500
Jul 20, 2023 44.36 44.46 43.89 44.29 43.48 671,600
Jul 19, 2023 44.83 45.12 44.19 44.29 43.48 779,200
Jul 18, 2023 44.04 44.89 44.04 44.43 43.61 728,900
Jul 17, 2023 43.42 43.98 43.29 43.95 43.14 897,700
Jul 14, 2023 44.08 44.15 43.42 43.73 42.93 716,400
Jul 13, 2023 43.91 44.43 43.91 44.17 43.36 753,700
Jul 12, 2023 44.42 44.48 43.72 43.73 42.93 686,300
Jul 11, 2023 44.15 44.59 43.68 44.00 43.19 790,000
Jul 10, 2023 44.44 44.89 43.52 43.88 43.07 887,400
Jul 7, 2023 44.51 44.63 43.83 44.11 43.30 775,000
Jul 6, 2023 45.01 45.29 44.68 44.75 43.93 553,900
Jul 5, 2023 45.47 45.58 44.86 45.19 44.36 776,100
Jul 3, 2023 45.19 46.09 45.19 45.91 45.07 534,500
Jun 30, 2023 45.06 45.15 44.27 45.00 44.17 737,600
Jun 29, 2023 44.80 45.60 44.58 44.84 44.02 708,800
Jun 28, 2023 44.32 44.67 43.75 44.65 43.83 678,700
Jun 27, 2023 45.14 45.25 44.09 44.42 43.60 722,500
Jun 26, 2023 44.53 45.50 44.43 45.31 44.48 667,400
Jun 23, 2023 45.00 45.38 44.35 44.42 43.60 758,700
Jun 22, 2023 45.27 45.39 44.64 45.03 44.20 776,600
Jun 21, 2023 45.65 45.75 44.01 45.04 44.21 1,109,400
Jun 20, 2023 47.42 47.53 45.78 46.08 45.23 938,600
Jun 16, 2023 49.96 50.18 47.60 47.72 46.84 1,530,900
Jun 15, 2023 49.64 49.89 49.29 49.67 48.76 591,300
Jun 14, 2023 49.00 49.79 48.71 49.48 48.57 689,400
Jun 13, 2023 49.60 49.84 48.63 48.80 47.90 821,000
Jun 12, 2023 49.41 49.98 49.25 49.60 48.69 552,800
Jun 9, 2023 48.55 49.94 48.55 49.41 48.50 782,000
Jun 8, 2023 47.88 48.66 47.48 48.48 47.59 608,300
Jun 7, 2023 46.99 48.22 46.39 47.96 47.08 787,200
Jun 6, 2023 46.92 47.12 46.53 46.96 46.10 647,800
Jun 5, 2023 47.35 47.90 46.95 47.09 46.22 584,800
Jun 2, 2023 47.38 47.99 47.25 47.56 46.69 540,700
Jun 1, 2023 47.59 47.81 46.73 47.05 46.19 590,400
May 31, 2023 47.30 47.86 47.10 47.55 46.68 868,100
May 30, 2023 48.48 48.48 47.24 47.48 46.61 586,900
May 26, 2023 49.35 49.89 48.21 48.62 47.73 771,400
May 25, 2023 48.13 49.65 48.00 49.57 48.66 497,400
May 24, 2023 48.97 49.04 48.28 48.33 47.44 610,100
May 23, 2023 48.48 48.96 47.75 48.79 47.89 819,700
May 22, 2023 48.31 48.47 47.57 48.16 47.28 681,100
May 19, 2023 48.34 48.41 47.74 48.12 47.24 718,800
May 18, 2023 47.64 48.11 47.34 47.96 47.08 837,500
May 17, 2023 46.56 47.76 46.26 47.75 46.87 637,600
May 16, 2023 46.53 46.99 46.20 46.41 45.56 602,800
May 15, 2023 47.20 47.58 46.52 46.72 45.86 610,600
May 12, 2023 47.91 48.08 46.98 47.05 46.19 490,200
May 11, 2023 47.46 48.06 47.38 47.90 47.02 830,100
May 10, 2023 46.74 47.95 46.40 47.72 46.84 710,800
May 9, 2023 48.50 48.53 46.66 46.68 45.82 743,800
May 8, 2023 50.48 50.48 48.59 48.60 47.71 698,300
May 5, 2023 49.09 50.99 49.06 50.42 49.49 1,132,400
May 4, 2023 47.35 48.77 47.19 48.68 47.79 820,700
May 3, 2023 46.48 47.83 46.42 47.52 46.65 1,372,900
May 2, 2023 46.79 46.79 45.58 46.40 45.55 1,427,400
May 1, 2023 47.50 47.69 46.45 46.78 45.92 1,103,200
Apr 28, 2023 48.24 48.32 47.31 47.50 46.63 1,255,700
Apr 27, 2023 49.51 49.51 47.71 48.12 47.24 1,354,700
Apr 26, 2023 49.75 49.92 48.90 49.61 48.70 3,052,100
Apr 25, 2023 2.20 Dividend
Apr 25, 2023 50.81 51.17 48.45 49.75 48.84 2,825,500
Apr 24, 2023 54.75 55.00 53.69 54.34 51.18 1,636,700
Apr 21, 2023 55.79 55.97 54.16 54.54 51.37 1,088,700
Apr 20, 2023 56.50 57.03 55.76 55.85 52.61 828,600
Apr 19, 2023 57.48 57.57 56.39 56.55 53.26 1,101,100

Related Tickers

VITL Vital Farms, Inc.
25.25
+0.20%
 
TSN Tyson Foods, Inc.
59.82
+1.61%
 
AGRO Adecoagro S.A.
10.96
+1.81%
 
DOLE Dole plc
12.04
+1.31%
 
BG Bunge Global SA
109.79
+3.07%
 
FDP Fresh Del Monte Produce Inc.
25.61
+0.99%
 
ADM Archer-Daniels-Midland Company
62.73
+1.63%
 
LMNR Limoneira Company
19.26
-0.31%
 
ALCO Alico, Inc.
27.25
+1.45%
 
CHSCO CHS Inc.
26.68
+0.64%