Cal-Maine Foods Inc (CALM) Historical Stock Data
58.82 ↓0.86 (-1.44%)
As of April 24, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, CALM is down -0.30% a day on average. There have been 12 days where Cal-Maine Foods Inc closed green and 18 days where CALM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 59.57 | 58.82 | ↓$0.75 (-1.26%) | 58.78 | 59.85 | 555.61K |
| 2024-04-23 | 59.65 | 59.68 | ↑$0.03 (0.05%) | 59.30 | 60.50 | 719.46K |
| 2024-04-22 | 60.40 | 59.70 | ↓$0.70 (-1.16%) | 59.47 | 60.80 | 687.25K |
| 2024-04-19 | 59.10 | 60.09 | ↑$0.99 (1.68%) | 58.50 | 60.48 | 754.29K |
| 2024-04-18 | 60.59 | 59.22 | ↓$1.37 (-2.26%) | 59.17 | 60.68 | 868.78K |
| 2024-04-17 | 62.65 | 60.36 | ↓$2.29 (-3.66%) | 60.01 | 62.65 | 751.11K |
| 2024-04-16 | 60.29 | 61.90 | ↑$1.61 (2.67%) | 60.03 | 61.97 | 546.20K |
| 2024-04-15 | 60.52 | 60.33 | ↓$0.19 (-0.31%) | 60.01 | 60.86 | 677.10K |
| 2024-04-12 | 60.86 | 60.46 | ↓$0.40 (-0.66%) | 60.24 | 61.54 | 589.63K |
| 2024-04-11 | 61.61 | 60.92 | ↓$0.69 (-1.12%) | 59.65 | 61.88 | 660.73K |
| 2024-04-10 | 62.11 | 61.51 | ↓$0.60 (-0.97%) | 60.70 | 62.19 | 587.66K |
| 2024-04-09 | 63.15 | 62.46 | ↓$0.69 (-1.09%) | 61.87 | 63.46 | 596.57K |
| 2024-04-08 | 63.00 | 62.92 | ↓$0.08 (-0.13%) | 62.71 | 64.37 | 629.84K |
| 2024-04-05 | 62.88 | 62.90 | ↑$0.02 (0.03%) | 62.52 | 64.76 | 1.23M |
| 2024-04-04 | 61.09 | 62.80 | ↑$1.71 (2.80%) | 59.96 | 62.90 | 0.93M |
| 2024-04-03 | 61.80 | 61.04 | ↓$0.76 (-1.23%) | 60.35 | 63.14 | 2.22M |
| 2024-04-02 | 58.29 | 58.91 | ↑$0.62 (1.06%) | 55.00 | 59.15 | 2.06M |
| 2024-04-01 | 58.99 | 58.55 | ↓$0.44 (-0.75%) | 58.10 | 59.18 | 595.53K |
| 2024-03-28 | 58.75 | 58.85 | ↑$0.10 (0.17%) | 58.44 | 59.06 | 670.56K |
| 2024-03-27 | 59.91 | 58.62 | ↓$1.29 (-2.15%) | 58.16 | 60.00 | 650.60K |
| 2024-03-26 | 59.72 | 59.46 | ↓$0.26 (-0.44%) | 58.82 | 59.72 | 609.49K |
| 2024-03-25 | 61.22 | 59.60 | ↓$1.62 (-2.65%) | 59.47 | 61.55 | 654.10K |
| 2024-03-22 | 62.58 | 61.17 | ↓$1.41 (-2.25%) | 61.01 | 62.58 | 674.04K |
| 2024-03-21 | 61.89 | 61.84 | ↓$0.05 (-0.08%) | 61.30 | 62.35 | 502.68K |
| 2024-03-20 | 60.92 | 61.65 | ↑$0.73 (1.20%) | 60.38 | 61.90 | 662.90K |
| 2024-03-19 | 60.06 | 60.72 | ↑$0.66 (1.10%) | 59.56 | 60.77 | 426.37K |
| 2024-03-18 | 59.43 | 60.44 | ↑$1.01 (1.70%) | 59.19 | 60.84 | 585.28K |
| 2024-03-15 | 59.04 | 59.41 | ↑$0.37 (0.63%) | 59.04 | 60.09 | 3M |
| 2024-03-14 | 59.26 | 59.40 | ↑$0.14 (0.24%) | 59.01 | 59.74 | 515.54K |
| 2024-03-13 | 59.47 | 59.40 | ↓$0.07 (-0.12%) | 59.26 | 60.50 | 736.16K |
Create an account or log in to view more rows.
$CALM I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CALM CHUG CHUG CHUG
$CALM is it time?
$CALM take what we can get
$CALM wow you bulls are losers
$CALM News?
$CALM Up! Up! Up! Up! Up! Up! Up!
$CALM eyeing for a scalp
$CALM the FOMO will be epic
$CALM who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is