Cal-Maine Foods Inc (CALM) Historical Stock Data
50.15 ↑0.74 (1.50%)
As of July 1, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CALM is up 0.30% a day on average. There have been 17 days where Cal-Maine Foods Inc closed green and 13 days where CALM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 49.51 | 50.15 | ↑$0.64 (1.29%) | 49.22 | 50.29 | 307.09K |
| 2022-06-30 | 49.69 | 49.41 | ↓$0.28 (-0.56%) | 49.06 | 49.90 | 427.56K |
| 2022-06-29 | 49.25 | 50.05 | ↑$0.80 (1.62%) | 49.20 | 50.29 | 320.57K |
| 2022-06-28 | 51.22 | 49.30 | ↓$1.92 (-3.75%) | 49.25 | 51.69 | 541.44K |
| 2022-06-27 | 49.66 | 50.94 | ↑$1.28 (2.58%) | 49.04 | 51.04 | 511.70K |
| 2022-06-24 | 48.76 | 49.42 | ↑$0.66 (1.35%) | 48.29 | 49.43 | 1.19M |
| 2022-06-23 | 47.78 | 48.42 | ↑$0.64 (1.34%) | 47.22 | 48.67 | 608.20K |
| 2022-06-22 | 47.59 | 47.48 | ↓$0.11 (-0.23%) | 47.11 | 48.09 | 564.48K |
| 2022-06-21 | 46.69 | 47.91 | ↑$1.22 (2.61%) | 46.39 | 48.14 | 604.67K |
| 2022-06-17 | 47.18 | 46.31 | ↓$0.87 (-1.84%) | 45.30 | 47.42 | 768.73K |
| 2022-06-16 | 44.80 | 46.92 | ↑$2.12 (4.73%) | 44.80 | 47.70 | 834.65K |
| 2022-06-15 | 45.67 | 45.15 | ↓$0.52 (-1.14%) | 44.89 | 46.20 | 478.69K |
| 2022-06-14 | 44.78 | 45.74 | ↑$0.96 (2.14%) | 44.40 | 45.78 | 552.02K |
| 2022-06-13 | 44.42 | 44.76 | ↑$0.34 (0.77%) | 44.20 | 44.94 | 519.05K |
| 2022-06-10 | 44.57 | 45.07 | ↑$0.50 (1.12%) | 43.96 | 45.28 | 371.94K |
| 2022-06-09 | 46.37 | 44.65 | ↓$1.72 (-3.71%) | 44.56 | 46.60 | 342.49K |
| 2022-06-08 | 46.11 | 46.23 | ↑$0.12 (0.26%) | 45.63 | 46.53 | 380.18K |
| 2022-06-07 | 46.22 | 46.36 | ↑$0.14 (0.30%) | 46.11 | 46.71 | 184.94K |
| 2022-06-06 | 47.04 | 46.50 | ↓$0.54 (-1.15%) | 46.08 | 47.04 | 342.47K |
| 2022-06-03 | 48.13 | 47.04 | ↓$1.09 (-2.26%) | 46.85 | 48.13 | 242.92K |
| 2022-06-02 | 47.85 | 48.20 | ↑$0.35 (0.73%) | 46.80 | 48.35 | 312.35K |
| 2022-06-01 | 47.99 | 47.34 | ↓$0.65 (-1.35%) | 46.61 | 47.99 | 387.12K |
| 2022-05-31 | 48.21 | 47.73 | ↓$0.48 (-1.00%) | 47.62 | 48.54 | 456.90K |
| 2022-05-27 | 47.05 | 48.16 | ↑$1.11 (2.36%) | 47.05 | 48.32 | 572.30K |
| 2022-05-26 | 45.99 | 46.89 | ↑$0.90 (1.96%) | 45.87 | 46.93 | 451.26K |
| 2022-05-25 | 45.15 | 45.96 | ↑$0.81 (1.79%) | 45.15 | 46.18 | 446.74K |
| 2022-05-24 | 45.71 | 45.26 | ↓$0.45 (-0.98%) | 44.82 | 46.01 | 489.77K |
| 2022-05-23 | 46.18 | 45.94 | ↓$0.24 (-0.52%) | 45.70 | 46.88 | 610.37K |
| 2022-05-20 | 46.50 | 46.12 | ↓$0.38 (-0.82%) | 45.55 | 46.68 | 551.45K |
| 2022-05-19 | 45.54 | 46.17 | ↑$0.63 (1.38%) | 45.30 | 47.00 | 693.52K |
Create an account or log in to view more rows.
$CALM yeah we're going green today
$CALM GET IN mofos!!!
$CALM HODLing
and buying more when I can.
$CALM MACD turned bullish
$CALM now is the time to slap that ask!!!
$CALM puts r going to print tomorrow
$CALM Any red I see I shall buy
$CALM Spike it!
$CALM the market is selling off
$CALM hows short doing? Keep short pls
we need your money.