Cal-Maine Foods Inc (CALM) Historical Stock Data
95.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CALM is down -0.43% a day on average. There have been 14 days where Cal-Maine Foods Inc closed green and 16 days where CALM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 108.11 | 95.10 | ↓$13.01 (-12.03%) | 94.00 | 108.92 | 2.08M |
| 2025-02-13 | 106.65 | 108.60 | ↑$1.95 (1.83%) | 104.15 | 109.33 | 1.01M |
| 2025-02-12 | 112.60 | 106.15 | ↓$6.45 (-5.73%) | 106.02 | 115.94 | 1.27M |
| 2025-02-11 | 109.74 | 113.98 | ↑$4.24 (3.86%) | 109.74 | 114.15 | 725.82K |
| 2025-02-10 | 109.63 | 109.41 | ↓$0.22 (-0.20%) | 106.55 | 110.34 | 594.67K |
| 2025-02-07 | 109.12 | 108.30 | ↓$0.82 (-0.75%) | 107.36 | 110.50 | 703.29K |
| 2025-02-06 | 107.59 | 108.77 | ↑$1.18 (1.10%) | 107.55 | 110.08 | 545.93K |
| 2025-02-05 | 107.30 | 106.78 | ↓$0.52 (-0.48%) | 105.81 | 107.87 | 871.08K |
| 2025-02-04 | 106.75 | 107.64 | ↑$0.89 (0.83%) | 106.19 | 109.33 | 1.08M |
| 2025-02-03 | 107.00 | 106.70 | ↓$0.30 (-0.28%) | 105.33 | 109.11 | 0.96M |
| 2025-01-31 | 113.68 | 107.90 | ↓$5.78 (-5.08%) | 102.90 | 113.68 | 1.95M |
| 2025-01-30 | 112.73 | 115.80 | ↑$3.07 (2.72%) | 111.60 | 116.36 | 604.41K |
| 2025-01-29 | 110.24 | 112.38 | ↑$2.14 (1.94%) | 109.88 | 112.77 | 704.89K |
| 2025-01-28 | 109.71 | 111.21 | ↑$1.50 (1.37%) | 109.71 | 112.79 | 686.03K |
| 2025-01-27 | 106.39 | 109.38 | ↑$2.99 (2.81%) | 106.39 | 110.25 | 695.15K |
| 2025-01-24 | 110.00 | 106.70 | ↓$3.30 (-3.00%) | 104.90 | 110.61 | 0.92M |
| 2025-01-23 | 111.76 | 110.48 | ↓$1.28 (-1.15%) | 110.08 | 114.17 | 568.38K |
| 2025-01-22 | 114.03 | 112.03 | ↓$2.00 (-1.75%) | 111.89 | 114.75 | 442.97K |
| 2025-01-21 | 114.65 | 114.23 | ↓$0.42 (-0.37%) | 111.81 | 116.41 | 574.88K |
| 2025-01-17 | 112.17 | 113.63 | ↑$1.46 (1.30%) | 111.90 | 114.40 | 583.96K |
| 2025-01-16 | 112.04 | 111.91 | ↓$0.13 (-0.12%) | 111.03 | 113.70 | 654.52K |
| 2025-01-15 | 111.27 | 112.51 | ↑$1.24 (1.11%) | 108.87 | 113.25 | 0.94M |
| 2025-01-14 | 108.30 | 109.97 | ↑$1.67 (1.54%) | 107.34 | 110.70 | 854.62K |
| 2025-01-13 | 102.42 | 107.00 | ↑$4.58 (4.47%) | 102.21 | 107.61 | 1.17M |
| 2025-01-10 | 105.39 | 101.93 | ↓$3.46 (-3.28%) | 101.46 | 106.45 | 1.04M |
| 2025-01-08 | 109.78 | 104.73 | ↓$5.05 (-4.60%) | 103.53 | 112.53 | 1.82M |
| 2025-01-07 | 104.76 | 103.68 | ↓$1.08 (-1.03%) | 103.53 | 106.13 | 0.96M |
| 2025-01-06 | 107.54 | 104.75 | ↓$2.79 (-2.59%) | 103.60 | 108.16 | 586.75K |
| 2025-01-03 | 105.59 | 107.54 | ↑$1.95 (1.85%) | 105.06 | 107.76 | 413.58K |
| 2025-01-02 | 102.80 | 105.63 | ↑$2.83 (2.75%) | 102.55 | 105.80 | 412.51K |
Create an account or log in to view more rows.
$CALM I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CALM Now I'm worried....
$CALM Wish I shorted
$CALM 5 minute looks sexy
$CALM what’s gonna happen now
$CALM not yet time to short
$CALM Pamp it higher...
$CALM Market is going to crash hard tomorrow.
$CALM Pack it up boys.
$CALM I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!