Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cal-Maine Foods Stock Price (Quote) NASDAQ:CALM
$35.95 ( 1.27% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.29 | $37.42 | Friday, 22nd Oct 2021 CALM stock ended at $35.95. This is 1.27% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.55% from a day low at $35.46 to a day high of $36.01. |
| 90 days | $33.92 | $38.89 | |
| 52 weeks | $33.85 | $43.24 |
Historical Cal-Maine Foods prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $35.48 | $36.01 | $35.46 | $35.95 | 132 239 |
| 2021-10-21 | $35.40 | $35.71 | $35.40 | $35.50 | 164 864 |
| 2021-10-20 | $35.57 | $35.85 | $35.41 | $35.47 | 150 660 |
| 2021-10-19 | $35.06 | $35.63 | $34.95 | $35.63 | 184 716 |
| 2021-10-18 | $35.11 | $35.61 | $34.93 | $35.15 | 264 527 |
| 2021-10-15 | $34.86 | $35.12 | $34.59 | $35.05 | 274 990 |
| 2021-10-14 | $34.55 | $34.93 | $34.54 | $34.61 | 156 180 |
| 2021-10-13 | $34.78 | $34.85 | $34.49 | $34.54 | 142 765 |
| 2021-10-12 | $34.54 | $35.00 | $34.39 | $34.85 | 164 968 |
| 2021-10-11 | $34.58 | $34.80 | $34.29 | $34.58 | 191 060 |
| 2021-10-08 | $35.19 | $35.57 | $34.58 | $34.70 | 300 337 |
| 2021-10-07 | $35.57 | $36.03 | $35.03 | $35.19 | 443 282 |
| 2021-10-06 | $35.08 | $35.77 | $34.81 | $35.62 | 261 016 |
| 2021-10-05 | $35.11 | $35.35 | $34.93 | $35.08 | 263 066 |
| 2021-10-04 | $35.62 | $35.71 | $34.99 | $35.18 | 278 286 |
| 2021-10-01 | $36.70 | $36.96 | $35.41 | $35.48 | 306 021 |
| 2021-09-30 | $36.62 | $36.68 | $36.10 | $36.16 | 282 450 |
| 2021-09-29 | $35.96 | $37.25 | $34.36 | $36.45 | 543 810 |
| 2021-09-28 | $36.36 | $36.52 | $35.84 | $35.90 | 307 825 |
| 2021-09-27 | $36.58 | $37.05 | $36.14 | $36.34 | 382 358 |
| 2021-09-24 | $36.52 | $36.78 | $36.22 | $36.52 | 223 847 |
| 2021-09-23 | $36.80 | $37.21 | $36.51 | $36.55 | 269 113 |
| 2021-09-22 | $37.04 | $37.42 | $36.69 | $36.80 | 293 232 |
| 2021-09-21 | $35.70 | $37.03 | $35.64 | $36.82 | 530 347 |
| 2021-09-20 | $35.24 | $35.85 | $35.23 | $35.48 | 255 325 |
| 2021-09-17 | $34.92 | $36.04 | $34.92 | $35.57 | 1 156 406 |
| 2021-09-16 | $35.42 | $36.01 | $35.14 | $35.89 | 250 667 |
| 2021-09-15 | $36.13 | $36.13 | $35.09 | $35.38 | 413 996 |
| 2021-09-14 | $35.43 | $36.07 | $35.17 | $36.06 | 426 851 |
| 2021-09-13 | $35.25 | $35.43 | $34.83 | $35.31 | 350 651 |
| 2021-09-10 | $35.50 | $35.58 | $35.09 | $35.25 | 381 990 |
| 2021-09-09 | $37.38 | $37.43 | $35.36 | $35.42 | 567 251 |
| 2021-09-08 | $37.69 | $37.85 | $37.11 | $37.65 | 317 028 |
| 2021-09-07 | $36.27 | $38.89 | $36.27 | $37.85 | 685 241 |
| 2021-09-03 | $36.62 | $36.63 | $36.05 | $36.33 | 143 603 |
| 2021-09-02 | $36.62 | $36.86 | $36.27 | $36.52 | 155 175 |
| 2021-09-01 | $36.16 | $36.64 | $35.66 | $36.58 | 255 638 |
| 2021-08-31 | $36.02 | $36.30 | $35.73 | $36.16 | 425 652 |
| 2021-08-30 | $36.16 | $36.31 | $35.77 | $35.92 | 169 200 |
| 2021-08-27 | $35.92 | $36.32 | $35.91 | $36.18 | 231 328 |
| 2021-08-26 | $36.22 | $36.40 | $35.85 | $35.87 | 174 649 |
| 2021-08-25 | $36.44 | $36.46 | $35.93 | $36.16 | 137 181 |
| 2021-08-24 | $36.19 | $36.52 | $35.93 | $36.32 | 230 842 |
| 2021-08-23 | $36.12 | $36.27 | $35.82 | $36.09 | 195 436 |
| 2021-08-20 | $36.33 | $37.17 | $36.20 | $36.24 | 476 840 |
| 2021-08-19 | $35.60 | $36.55 | $35.60 | $36.43 | 335 283 |
| 2021-08-18 | $35.64 | $36.31 | $35.56 | $35.65 | 216 489 |
| 2021-08-17 | $35.17 | $35.93 | $35.12 | $35.76 | 250 910 |
| 2021-08-16 | $34.82 | $35.36 | $34.50 | $35.19 | 209 564 |
| 2021-08-13 | $35.16 | $35.64 | $34.79 | $34.81 | 174 306 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
