CAL MAINE FOODS Historical Stock Price

Below is the stock price history for Cal Maine Foods CALM. Data is recorded each day for the historical open, high, low, close and volume. The Cal Maine Foods stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cal Maine Foods Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 45.55 46.10 45.30 45.45 3,873
2018-07-13 46.25 46.25 45.55 45.55 7,498
2018-07-12 46.60 46.70 45.95 46.20 4,976
2018-07-11 47.00 47.00 46.50 46.70 8,088
2018-07-10 47.55 47.55 46.70 46.85 7,963
2018-07-09 47.30 47.50 47.15 47.45 8,324
2018-07-06 46.35 47.175 46.10 46.90 5,539
2018-07-05 46.25 46.25 45.30 46.20 4,953
2018-07-03 46.50 46.50 45.95 45.95 5,203
2018-07-02 45.80 46.50 45.55 46.225 9,162
2018-06-29 46.15 46.35 45.75 45.75 8,706
2018-06-28 48.95 48.95 45.95 46.50 40,003
2018-06-27 51.05 52.25 50.95 51.60 8,876
2018-06-26 51.30 51.65 50.75 51.45 9,052
2018-06-25 51.25 51.30 50.40 51.05 9,323
2018-06-22 51.20 51.55 50.30 51.35 26,290
2018-06-21 51.60 51.60 50.80 50.925 6,026
2018-06-20 50.95 51.55 50.50 51.40 9,711
2018-06-19 50.40 50.60 49.75 50.55 15,291
2018-06-18 50.80 50.90 50.25 50.55 4,830
2018-06-15 51.10 51.25 50.20 50.75 9,202
2018-06-14 50.70 51.15 50.35 50.525 5,706
2018-06-13 49.25 50.75 49.20 50.50 17,960
2018-06-12 49.50 49.65 49.05 49.30 5,666
2018-06-11 49.45 49.85 49.45 49.775 2,460
2018-06-08 48.95 49.50 48.55 49.35 3,455
2018-06-07 48.15 48.80 48.15 48.40 5,945
2018-06-06 49.50 49.50 48.05 48.325 7,955
2018-06-05 46.90 49.55 46.90 49.55 34,648
2018-06-04 47.05 47.20 46.30 46.50 5,945

» More Cal Maine Foods Stock Price History

To see other companies like Cal Maine Foods (CALM), view our stock market today for news, and other data.