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
2018-10-12 44.84 45.60 44.78 45.60 9,832
2018-10-11 45.75 45.96 44.85 44.85 30,385
2018-10-10 45.62 45.62 45.02 45.02 31,174
2018-10-09 45.17 45.45 45.00 45.00 26,920
2018-10-08 44.60 45.10 44.60 44.79 16,940
2018-10-05 44.25 44.72 44.12 44.41 17,834
2018-10-04 44.07 44.45 43.86 44.28 30,419
2018-10-03 44.06 44.48 43.99 44.23 23,624
2018-10-02 43.67 44.25 43.11 43.44 59,858
2018-10-01 44.11 45.39 43.82 44.965 85,395
2018-09-28 48.10 48.65 48.05 48.25 22,131
2018-09-27 48.20 48.20 47.45 47.60 20,515
2018-09-26 48.75 48.75 47.90 47.90 11,349
2018-09-25 49.15 49.25 48.25 48.95 14,726
2018-09-24 49.55 49.65 48.95 49.00 14,828
2018-09-21 50.20 50.20 49.10 49.45 13,312
2018-09-20 49.45 50.25 49.45 50.15 3,947
2018-09-19 50.725 50.725 49.20 49.25 10,055
2018-09-18 48.80 50.525 48.60 50.40 10,258
2018-09-17 50.65 50.95 49.95 50.95 9,352
2018-09-14 50.10 50.80 49.75 50.80 17,602
2018-09-13 51.15 51.25 49.65 49.80 16,605
2018-09-12 50.65 51.50 50.35 51.50 12,388
2018-09-11 50.85 50.85 50.05 50.60 7,038
2018-09-10 50.00 50.75 49.85 50.475 11,435
2018-09-07 48.75 49.40 48.75 49.35 6,314
2018-09-06 49.75 49.85 49.00 49.275 5,670
2018-09-05 48.80 49.80 48.80 49.30 5,412
2018-09-04 49.20 49.475 48.65 49.375 8,944
2018-08-31 48.825 49.50 48.55 49.375 6,167

» 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.