NASDAQ:CALM
$55.03
(
0.438%
)
Friday, 27th Jan 2023
Cal-Maine Foods Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.23 | $64.44 | Friday, 27th Jan 2023 CALM stock ended at $55.03. This is 0.438% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.20% from a day low at $54.03 to a day high of $55.22. |
| 90 days | $52.23 | $65.32 | |
| 52 weeks | $38.25 | $65.32 |
Historical Cal-Maine Foods prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $54.98 | $55.22 | $54.03 | $55.03 | 712 900 |
| 2023-01-26 | $53.99 | $54.99 | $53.42 | $54.79 | 696 634 |
| 2023-01-25 | $53.89 | $54.09 | $52.81 | $53.99 | 883 833 |
| 2023-01-24 | $53.70 | $54.53 | $53.01 | $53.73 | 839 555 |
| 2023-01-23 | $54.70 | $55.71 | $54.62 | $54.92 | 1 081 375 |
| 2023-01-20 | $56.14 | $56.43 | $54.13 | $54.67 | 1 060 968 |
| 2023-01-19 | $55.54 | $56.38 | $55.11 | $55.72 | 819 945 |
| 2023-01-18 | $56.48 | $56.56 | $54.92 | $55.34 | 859 337 |
| 2023-01-17 | $54.55 | $56.39 | $54.53 | $56.36 | 821 805 |
| 2023-01-13 | $54.63 | $55.27 | $53.98 | $54.10 | 563 825 |
| 2023-01-12 | $52.83 | $54.88 | $52.26 | $54.74 | 1 154 700 |
| 2023-01-11 | $53.84 | $54.07 | $52.23 | $52.50 | 1 082 200 |
| 2023-01-10 | $53.12 | $54.30 | $52.71 | $53.61 | 1 004 299 |
| 2023-01-09 | $55.29 | $55.87 | $52.38 | $52.66 | 1 607 907 |
| 2023-01-06 | $56.06 | $56.47 | $54.53 | $54.95 | 1 026 600 |
| 2023-01-05 | $57.20 | $57.76 | $55.67 | $55.86 | 1 148 821 |
| 2023-01-04 | $55.50 | $57.77 | $55.31 | $57.23 | 1 362 791 |
| 2023-01-03 | $54.72 | $56.18 | $53.86 | $55.49 | 1 452 997 |
| 2022-12-30 | $53.33 | $55.20 | $52.56 | $54.45 | 1 796 393 |
| 2022-12-29 | $59.51 | $59.99 | $52.28 | $53.17 | 6 076 185 |
| 2022-12-28 | $63.86 | $64.44 | $62.08 | $62.19 | 1 302 597 |
| 2022-12-27 | $65.00 | $65.32 | $63.72 | $63.78 | 1 119 191 |
| 2022-12-23 | $63.50 | $64.78 | $63.01 | $64.63 | 754 388 |
| 2022-12-22 | $62.62 | $63.27 | $61.63 | $63.08 | 963 543 |
| 2022-12-21 | $62.51 | $63.61 | $61.56 | $62.58 | 1 004 894 |
| 2022-12-20 | $61.14 | $62.56 | $60.81 | $62.19 | 1 180 924 |
| 2022-12-19 | $60.03 | $61.39 | $58.38 | $61.08 | 1 241 204 |
| 2022-12-16 | $58.16 | $60.32 | $57.76 | $60.03 | 3 146 403 |
| 2022-12-15 | $56.98 | $59.11 | $56.78 | $58.28 | 1 344 571 |
| 2022-12-14 | $57.09 | $57.85 | $56.45 | $56.93 | 641 682 |
| 2022-12-13 | $58.54 | $59.36 | $56.60 | $57.26 | 972 727 |
| 2022-12-12 | $58.46 | $58.73 | $55.95 | $58.44 | 751 065 |
| 2022-12-09 | $59.18 | $59.42 | $58.09 | $58.16 | 361 710 |
| 2022-12-08 | $59.31 | $59.31 | $58.15 | $59.08 | 534 809 |
| 2022-12-07 | $59.37 | $60.01 | $59.02 | $59.36 | 581 680 |
| 2022-12-06 | $58.83 | $59.87 | $58.74 | $59.07 | 550 321 |
| 2022-12-05 | $59.50 | $60.01 | $58.21 | $58.95 | 663 441 |
| 2022-12-02 | $57.83 | $59.44 | $57.50 | $59.29 | 551 247 |
| 2022-12-01 | $58.60 | $59.22 | $57.83 | $58.13 | 472 415 |
| 2022-11-30 | $57.70 | $58.56 | $57.10 | $58.28 | 624 148 |
| 2022-11-29 | $57.01 | $57.57 | $56.61 | $57.51 | 405 547 |
| 2022-11-28 | $57.85 | $58.17 | $56.45 | $56.94 | 487 165 |
| 2022-11-25 | $56.88 | $57.85 | $56.58 | $57.85 | 213 751 |
| 2022-11-23 | $57.22 | $57.22 | $56.53 | $56.88 | 697 913 |
| 2022-11-22 | $56.42 | $57.78 | $56.03 | $56.98 | 769 947 |
| 2022-11-21 | $53.65 | $56.74 | $53.44 | $56.62 | 740 908 |
| 2022-11-18 | $53.56 | $54.05 | $53.18 | $53.68 | 325 724 |
| 2022-11-17 | $53.36 | $53.63 | $52.54 | $52.62 | 399 673 |
| 2022-11-16 | $54.01 | $54.42 | $53.58 | $54.18 | 438 983 |
| 2022-11-15 | $53.32 | $54.09 | $52.31 | $54.02 | 570 014 |
About Cal-Maine Foods
Cal-Maine Foods, Inc., together with its subsidiaries, produces, grades, packages, markets, and distributes shell eggs. The company offers specialty shell eggs, such as nutritionally enhanced, cage free, organic, and brown eggs under the Egg-Land's Best, Land O' Lakes, Farmhouse, and 4-Grain brand names, as well as under private labels. It sells its products to various customers, including national and regional grocery store chains, club stores, ... CALM Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
