Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cal-Maine Foods Stock Price (Quote) NASDAQ:CALM
$45.94 ( -0.39% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.90 | $56.68 | Monday, 23rd May 2022 CALM stock ended at $45.94. This is 0.39% less than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 2.58% from a day low at $45.70 to a day high of $46.88. |
| 90 days | $42.15 | $59.95 | |
| 52 weeks | $33.85 | $59.95 |
Historical Cal-Maine Foods prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $46.18 | $46.88 | $45.70 | $45.94 | 624 300 |
| 2022-05-20 | $46.50 | $46.68 | $45.55 | $46.12 | 560 365 |
| 2022-05-19 | $45.54 | $47.00 | $45.29 | $46.17 | 720 292 |
| 2022-05-18 | $48.15 | $48.45 | $44.90 | $45.77 | 1 490 325 |
| 2022-05-17 | $48.20 | $49.03 | $48.07 | $48.32 | 1 470 300 |
| 2022-05-16 | $50.79 | $50.81 | $47.46 | $47.81 | 1 016 940 |
| 2022-05-13 | $51.22 | $51.95 | $50.40 | $50.67 | 1 464 497 |
| 2022-05-12 | $51.35 | $51.75 | $50.69 | $51.01 | 802 568 |
| 2022-05-11 | $51.11 | $51.47 | $50.60 | $51.30 | 653 760 |
| 2022-05-10 | $50.92 | $52.00 | $50.37 | $50.95 | 897 941 |
| 2022-05-09 | $52.00 | $52.38 | $50.25 | $50.56 | 925 922 |
| 2022-05-06 | $53.57 | $54.22 | $52.12 | $52.15 | 695 850 |
| 2022-05-05 | $54.94 | $54.94 | $53.41 | $53.76 | 1 117 333 |
| 2022-05-04 | $54.45 | $55.65 | $54.25 | $55.25 | 499 514 |
| 2022-05-03 | $53.79 | $54.64 | $53.37 | $54.44 | 628 109 |
| 2022-05-02 | $53.73 | $54.44 | $53.21 | $53.85 | 2 026 478 |
| 2022-04-29 | $55.28 | $55.43 | $53.61 | $53.73 | 683 465 |
| 2022-04-28 | $54.28 | $55.25 | $53.90 | $55.22 | 394 246 |
| 2022-04-27 | $53.50 | $55.00 | $53.39 | $54.28 | 774 998 |
| 2022-04-26 | $54.23 | $54.87 | $53.45 | $53.48 | 859 946 |
| 2022-04-25 | $56.52 | $56.68 | $54.08 | $54.43 | 686 630 |
| 2022-04-22 | $56.28 | $57.94 | $56.28 | $56.52 | 386 449 |
| 2022-04-21 | $56.46 | $57.82 | $56.18 | $56.39 | 949 300 |
| 2022-04-20 | $55.70 | $57.38 | $55.45 | $56.35 | 808 400 |
| 2022-04-19 | $54.29 | $55.69 | $53.76 | $55.50 | 1 235 100 |
| 2022-04-18 | $54.36 | $55.00 | $53.03 | $53.94 | 738 200 |
| 2022-04-14 | $53.60 | $55.20 | $52.80 | $54.36 | 1 498 118 |
| 2022-04-13 | $55.48 | $56.43 | $53.17 | $53.18 | 1 083 122 |
| 2022-04-12 | $55.98 | $56.57 | $54.87 | $55.30 | 847 777 |
| 2022-04-11 | $56.80 | $56.97 | $55.80 | $56.02 | 781 726 |
| 2022-04-08 | $56.45 | $56.48 | $55.48 | $55.84 | 797 214 |
| 2022-04-07 | $57.86 | $58.26 | $56.54 | $56.61 | 640 000 |
| 2022-04-06 | $57.39 | $58.46 | $56.75 | $57.89 | 871 000 |
| 2022-04-05 | $59.21 | $59.95 | $57.25 | $57.37 | 855 300 |
| 2022-04-04 | $58.88 | $59.81 | $58.18 | $59.22 | 1 330 100 |
| 2022-04-01 | $55.80 | $58.70 | $55.33 | $58.70 | 1 050 928 |
| 2022-03-31 | $52.89 | $55.71 | $51.92 | $55.18 | 1 242 077 |
| 2022-03-30 | $53.85 | $57.00 | $52.55 | $52.76 | 1 988 506 |
| 2022-03-29 | $51.16 | $52.40 | $50.78 | $51.96 | 910 256 |
| 2022-03-28 | $50.11 | $51.36 | $50.11 | $51.25 | 843 700 |
| 2022-03-25 | $50.19 | $50.53 | $49.63 | $50.27 | 545 900 |
| 2022-03-24 | $50.03 | $50.72 | $49.55 | $50.00 | 587 900 |
| 2022-03-23 | $49.64 | $50.48 | $49.02 | $49.73 | 511 600 |
| 2022-03-22 | $50.08 | $50.78 | $49.55 | $49.78 | 498 880 |
| 2022-03-21 | $52.03 | $52.72 | $49.83 | $49.96 | 731 193 |
| 2022-03-18 | $49.37 | $52.32 | $49.26 | $51.75 | 1 023 325 |
| 2022-03-17 | $48.55 | $50.75 | $48.26 | $49.55 | 1 090 700 |
| 2022-03-16 | $46.94 | $48.25 | $45.08 | $48.21 | 747 900 |
| 2022-03-15 | $45.68 | $47.73 | $45.38 | $46.96 | 912 200 |
| 2022-03-14 | $43.57 | $45.78 | $43.42 | $45.65 | 561 000 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
