Cal-Maine Foods Inc (CALM) Historical Stock Data
69.01 ↑0.24 (0.35%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, CALM is up 0.11% a day on average. There have been 16 days where Cal-Maine Foods Inc closed green and 14 days where CALM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 68.98 | 69.01 | ↑$0.03 (0.04%) | 68.22 | 69.53 | 693.75K |
| 2024-09-05 | 69.14 | 68.77 | ↓$0.37 (-0.54%) | 68.39 | 69.51 | 644.95K |
| 2024-09-04 | 71.17 | 68.94 | ↓$2.23 (-3.13%) | 68.79 | 71.67 | 502.47K |
| 2024-09-03 | 71.80 | 71.07 | ↓$0.73 (-1.02%) | 70.88 | 72.63 | 454.19K |
| 2024-08-30 | 72.05 | 72.04 | ↓$0.01 (-0.01%) | 71.13 | 72.17 | 302.05K |
| 2024-08-29 | 71.60 | 71.84 | ↑$0.24 (0.34%) | 71.19 | 72.05 | 211.75K |
| 2024-08-28 | 70.78 | 71.44 | ↑$0.66 (0.93%) | 70.78 | 71.61 | 296.73K |
| 2024-08-27 | 71.30 | 71.29 | ↓$0.01 (-0.01%) | 70.70 | 71.97 | 515.89K |
| 2024-08-26 | 71.75 | 71.38 | ↓$0.37 (-0.52%) | 71.24 | 72.19 | 296.98K |
| 2024-08-23 | 72.36 | 71.45 | ↓$0.91 (-1.26%) | 71.04 | 72.50 | 334.50K |
| 2024-08-21 | 71.80 | 71.89 | ↑$0.09 (0.13%) | 71.26 | 71.99 | 329.94K |
| 2024-08-20 | 71.75 | 71.84 | ↑$0.09 (0.13%) | 70.78 | 72.21 | 386.29K |
| 2024-08-19 | 70.73 | 71.77 | ↑$1.04 (1.47%) | 70.58 | 72.04 | 506.23K |
| 2024-08-16 | 70.59 | 70.74 | ↑$0.15 (0.21%) | 70.08 | 70.76 | 338.41K |
| 2024-08-15 | 71.00 | 70.50 | ↓$0.50 (-0.70%) | 70.42 | 71.46 | 321.52K |
| 2024-08-14 | 70.50 | 70.27 | ↓$0.23 (-0.33%) | 69.75 | 70.90 | 303.63K |
| 2024-08-13 | 69.87 | 70.16 | ↑$0.29 (0.42%) | 69.49 | 70.19 | 296.74K |
| 2024-08-12 | 70.21 | 69.60 | ↓$0.61 (-0.87%) | 69.11 | 70.30 | 300.12K |
| 2024-08-09 | 70.29 | 70.32 | ↑$0.03 (0.04%) | 69.19 | 70.38 | 321.40K |
| 2024-08-08 | 69.90 | 69.99 | ↑$0.09 (0.13%) | 69.32 | 70.31 | 307.33K |
| 2024-08-07 | 69.72 | 69.86 | ↑$0.14 (0.20%) | 69.31 | 70.15 | 371.78K |
| 2024-08-06 | 68.87 | 69.19 | ↑$0.32 (0.46%) | 68.26 | 69.66 | 629.56K |
| 2024-08-05 | 68.50 | 68.76 | ↑$0.26 (0.38%) | 67.40 | 68.96 | 501.79K |
| 2024-08-02 | 71.25 | 70.80 | ↓$0.45 (-0.63%) | 70.49 | 72.35 | 500.26K |
| 2024-08-01 | 72.12 | 72.15 | ↑$0.03 (0.04%) | 71.29 | 72.70 | 572.47K |
| 2024-07-31 | 71.92 | 71.57 | ↓$0.35 (-0.49%) | 70.80 | 72.05 | 382.82K |
| 2024-07-30 | 70.20 | 71.78 | ↑$1.58 (2.25%) | 69.55 | 72.36 | 497.44K |
| 2024-07-29 | 70.70 | 70.56 | ↓$0.14 (-0.20%) | 69.04 | 70.83 | 586.67K |
| 2024-07-26 | 71.21 | 70.83 | ↓$0.38 (-0.53%) | 70.28 | 71.74 | 656.54K |
| 2024-07-25 | 66.86 | 71.05 | ↑$4.19 (6.27%) | 66.86 | 71.78 | 852.73K |
Create an account or log in to view more rows.
$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?? !!
$CALM CHUG CHUG CHUG
$CALM is it time?
$CALM take what we can get