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
2018-04-19 49.30 49.75 48.90 49.20 11,628
2018-04-18 49.45 49.70 49.25 49.50 4,107
2018-04-17 48.20 49.30 48.20 49.30 12,107
2018-04-16 48.45 49.25 48.30 48.375 10,288
2018-04-13 46.55 47.25 46.55 47.20 4,815
2018-04-12 46.55 46.825 46.30 46.675 3,849
2018-04-11 46.35 47.00 46.20 46.65 7,030
2018-04-10 46.40 46.70 46.10 46.30 12,157
2018-04-09 46.45 46.75 46.20 46.30 9,814
2018-04-06 47.30 47.70 46.85 46.90 18,996
2018-04-05 46.75 47.30 46.30 47.05 21,797
2018-04-03 44.55 46.05 44.55 45.95 46,696
2018-04-02 43.90 43.90 41.40 42.95 38,151
2018-03-29 45.95 45.95 43.85 43.85 16,987
2018-03-28 46.15 46.15 45.50 45.70 7,462
2018-03-27 46.625 46.75 45.80 45.80 6,112
2018-03-26 45.30 46.55 45.20 46.55 12,619
2018-03-23 44.80 45.30 44.80 45.00 6,874
2018-03-22 45.05 45.10 44.60 44.75 23,115
2018-03-21 44.50 45.05 44.45 44.975 4,035
2018-03-20 45.30 45.35 44.75 45.25 6,856
2018-03-19 44.90 45.45 44.90 45.15 8,002
2018-03-16 44.85 45.30 44.80 45.30 3,959
2018-03-15 44.55 44.55 44.025 44.10 6,173
2018-03-14 44.55 44.625 44.45 44.625 5,692
2018-03-13 44.80 44.80 44.25 44.50 7,254
2018-03-12 44.40 44.45 44.00 44.45 7,280
2018-03-09 44.35 44.50 43.90 44.05 8,704
2018-03-08 44.50 44.50 43.70 43.70 3,192
2018-03-07 43.75 44.45 43.65 44.25 5,505

» 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.