Cal-Maine Foods, Inc. (CALM) NASDAQ

108.88

-1.775(-1.60%)

Updated at August 18 03:04PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025108.36110.65110.65111.1108.31.09M
August 14, 2025108.39107.99107.99109.01106.5490,006
August 13, 2025107.85109.65109.65110.1106.881.05M
August 12, 2025107.14107.83107.83107.93105.86455,226
August 11, 2025107.62107.53107.53109106.25749,732
August 08, 2025105.93107.74107.74108.55105.93723,800
August 07, 2025104.19105.76105.76106.04103.75572,733
August 06, 2025105.01104.45104.45105.24103.42694,500
August 05, 2025103.65105.03105.03106.29103.63864,535
August 04, 2025106.07103.61103.61107.181021.3M
August 01, 2025110.11107.88105.53110.44106.38927,144
July 31, 2025111.45111.14108.71112.25110.12857,321
July 30, 2025109.01111.16108.73112.17108.561.48M
July 29, 2025104.36108.15105.79108.38104.21.11M
July 28, 2025105104.36102.08107.12103.321.12M
July 25, 2025106.72104.92104.92107.53102.741.32M
July 24, 2025119.17105.88105.88119.17105.471.66M
July 23, 2025113.18119.16119.16126.41133.86M
July 22, 2025106104.71104.71106.99104.191.07M
July 21, 2025106.27106.17106.17109.28105.97878,600
July 18, 2025106.9105.94105.94107.75105.2713,107
July 17, 2025104.6106.81106.81106.94103.821.11M
July 16, 2025103.71104.49104.49105.3103.31775,211
July 15, 2025102.65102.78102.78105.82102.57896,674
July 14, 2025101.34101.98101.98102.76100.52443,203
July 11, 2025101.15100.52100.52101.9298.31701,500
July 10, 2025101.61100.74100.74102.6100.71507,225
July 09, 2025102.37101.61101.61102.3999.95519,730
July 08, 2025101.43102.37102.37102.91100.54555,429
July 07, 2025102.68101.16101.16102.899.26739,900
July 03, 2025103.03102.9102.9103.5101.34433,100
July 02, 2025101.92103.17103.17103.4100.84907,204
July 01, 202599.38101.88101.88103.1398.85881,886
June 30, 202599.599.6399.63100.498.05924,155
June 27, 202598.599.1699.1699.76971.85M
June 26, 202599.3898.5898.58100.7598.08559,247
June 25, 2025102.2799.3499.34102.2797.28751,101
June 24, 2025101.36101.86101.86102.26100.07801,600
June 23, 2025101.41101.55101.55102.6499.77741,222
June 20, 2025104.06102.1102.1104.49101.761.42M
June 18, 2025100.49103.07103.07103.55100.34783,656
June 17, 202599.31100.61100.61100.8998.77613,667
June 16, 202597.2100.21100.21101.1897.14884,476
June 13, 20259596.3896.3897.2894.8642,562
June 12, 202592.5594.8394.8394.9891.7543,950
June 11, 202596.3792.6692.6697.1192.06864,858
June 10, 202597.3696.196.198.4595.74704,500
June 09, 202598.5497.5597.5598.6396.38501,304
June 06, 202596.1998.1398.1398.1396.15486,873
June 05, 202595.195.6795.6795.9994.49523,608
June 04, 202597.1195.495.497.1195.09521,000
June 03, 202596.9897.1997.1997.2394.56822,463
June 02, 202595.5196.9196.9196.9394.89681,909
May 30, 202594.4495.9395.9396.6294.44861,067
May 29, 202593.4194.0794.0794.3292.42555,040
May 28, 202595.3793.4593.4595.4393.03489,857
May 27, 202596.1895.5295.5296.6795.33550,086
May 23, 202595.0195.195.196.0594.42496,354
May 22, 202596.8495.0195.0197.1894.32584,469
May 21, 202596.1196.7796.7797.9195.85697,977
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved