NASDAQ:CALM

Cal-Maine Foods Stock Chart and Price History

$45.77

-2.55 (-5.28%)

(As of 05/18/2022 12:00 AM ET)

Add

Compare

Today's Range: $44.90
▼
$48.45
50-Day Range: $43.35
▼
$59.22
52-Week Range: $33.85
▼
$59.95

Volume: 1.44 million shs
Average Volume: 690,733 shs
Market Capitalization: $2.24 billion

P/E Ratio: 123.71
Dividend Yield: 1.03%
Beta: -0.12

Cal-Maine Foods (NASDAQ:CALM) Price Performance

5 Day Performance: -9.67%
1 Month Performance: -15.15%
3 Month Performance: +7.16%
Year-To-Date Performance: +23.74%
1 Year Performance: +22.36%

Cal-Maine Foods (NASDAQ CALM) Stock Chart for Thursday, May, 19, 2022

Charts Provided by TradingView.

Cal-Maine Foods (NASDAQ:CALM) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/18/2022	$48.32	$45.77 -5.28%	$48.45	$44.90	1.44 million shs	$2.24 billion
05/17/2022	$47.81	$48.32 +1.07%	$49.03	$48.07	1.47 million shs	$2.36 billion
05/16/2022	$50.67	$47.81 -5.64%	$50.81	$47.46	1.02 million shs	$2.34 billion
05/13/2022	$51.01	$50.67 -0.67%	$51.95	$50.40	1.45 million shs	$2.48 billion
05/12/2022	$51.30	$51.01 -0.57%	$51.75	$50.69	795,260 shs	$2.50 billion
05/11/2022	$50.95	$51.30 +0.69%	$51.47	$50.60	646,606 shs	$2.51 billion
05/10/2022	$50.56	$50.95 +0.77%	$52.00	$50.37	887,312 shs	$2.49 billion
05/09/2022	$52.15	$50.56 -3.05%	$52.38	$50.25	920,231 shs	$2.47 billion
05/06/2022	$53.76	$52.15 -2.99%	$54.22	$52.12	688,292 shs	$2.55 billion
05/05/2022	$55.25	$53.76 -2.70%	$54.94	$53.41	876,509 shs	$2.63 billion

05/04/2022	$54.44	$55.25 +1.49%	$55.65	$54.25	489,725 shs	$2.70 billion
05/03/2022	$53.85	$54.44 +1.10%	$54.64	$53.37	622,156 shs	$2.66 billion
05/02/2022	$53.73	$53.85 +0.22%	$54.44	$53.21	2.02 million shs	$2.64 billion
04/29/2022	$55.22	$53.73 -2.70%	$55.43	$53.61	676,030 shs	$2.63 billion
04/28/2022	$54.28	$55.22 +1.73%	$55.25	$53.90	390,113 shs	$2.70 billion
04/27/2022	$53.48	$54.28 +1.50%	$55.00	$53.39	772,839 shs	$2.66 billion
04/26/2022	$54.43	$53.48 -1.75%	$54.87	$53.45	716,389 shs	$2.62 billion
04/25/2022	$56.52	$54.43 -3.70%	$56.68	$54.08	681,936 shs	$2.66 billion
04/22/2022	$56.39	$56.52 +0.23%	$57.94	$56.27	933,019 shs	$2.77 billion
04/21/2022	$56.35	$56.39 +0.07%	$57.82	$56.18	949,239 shs	$2.76 billion
04/20/2022	$55.50	$56.35 +1.53%	$57.38	$55.45	683,221 shs	$2.76 billion
04/19/2022	$53.94	$55.50 +2.89%	$55.69	$53.76	1.11 million shs	$2.72 billion
04/18/2022	$54.36	$53.94 -0.77%	$55.00	$53.03	737,504 shs	$2.64 billion
04/15/2022	$54.36	$54.36	$55.20	$52.80	1.59 million shs	$2.66 billion
04/14/2022	$53.20	$54.36 +2.18%	$55.20	$52.80	1.57 million shs	$2.66 billion
04/13/2022	$55.32	$53.20 -3.83%	$56.43	$53.17	1.23 million shs	$2.60 billion
04/12/2022	$56.02	$55.32 -1.25%	$56.57	$54.87	923,649 shs	$2.71 billion
04/11/2022	$55.73	$56.02 +0.52%	$56.97	$55.80	892,541 shs	$2.74 billion
04/08/2022	$56.61	$55.73 -1.55%	$57.10	$55.48	780,750 shs	$2.72 billion
04/07/2022	$57.89	$56.61 -2.21%	$58.26	$56.54	587,277 shs	$2.77 billion
04/06/2022	$57.37	$57.89 +0.91%	$58.46	$56.75	870,958 shs	$2.83 billion
04/05/2022	$59.22	$57.37 -3.12%	$59.95	$57.25	855,200 shs	$2.80 billion
04/04/2022	$58.70	$59.22 +0.89%	$59.81	$58.18	1.33 million shs	$2.89 billion
04/01/2022	$55.22	$58.70 +6.30%	$58.70	$55.33	1.34 million shs	$2.87 billion
03/31/2022	$52.77	$55.22 +4.64%	$55.71	$51.92	1.50 million shs	$2.70 billion
03/30/2022	$51.96	$52.77 +1.56%	$57.00	$52.55	2.12 million shs	$2.58 billion
03/29/2022	$51.25	$51.96 +1.39%	$52.40	$50.78	989,327 shs	$2.54 billion
03/28/2022	$50.27	$51.25 +1.95%	$51.36	$50.11	799,402 shs	$2.50 billion
03/25/2022	$50.00	$50.27 +0.54%	$50.53	$49.63	545,900 shs	$2.46 billion
03/24/2022	$49.73	$50.00 +0.54%	$50.72	$49.55	585,537 shs	$2.44 billion
03/23/2022	$49.78	$49.73 -0.10%	$50.48	$49.02	511,574 shs	$2.43 billion
03/22/2022	$49.96	$49.78 -0.36%	$50.78	$49.55	590,358 shs	$2.43 billion
03/21/2022	$51.75	$49.96 -3.46%	$52.72	$49.83	735,391 shs	$2.44 billion
03/18/2022	$49.55	$51.75 +4.44%	$52.32	$49.26	1.24 million shs	$2.53 billion
03/18/2022	$49.55	$51.75 +4.44%	$52.32	$49.26	1.24 million shs	$2.53 billion
03/17/2022	$48.21	$49.55 +2.78%	$50.75	$48.26	1.08 million shs	$2.42 billion
03/16/2022	$46.96	$48.21 +2.66%	$48.25	$45.08	742,058 shs	$2.36 billion
03/15/2022	$45.65	$46.96 +2.87%	$47.73	$45.38	912,225 shs	$2.29 billion
03/14/2022	$43.35	$45.65 +5.31%	$45.78	$43.42	552,667 shs	$2.23 billion
03/11/2022	$43.70	$43.35 -0.80%	$44.01	$43.08	331,369 shs	$2.12 billion
03/10/2022	$43.67	$43.70 +0.07%	$44.63	$43.47	352,726 shs	$2.14 billion
03/09/2022	$44.01	$43.67 -0.77%	$44.64	$43.50	345,894 shs	$2.13 billion
03/08/2022	$44.73	$44.01 -1.61%	$44.92	$43.54	401,063 shs	$2.15 billion
03/07/2022	$45.08	$44.73 -0.78%	$45.59	$44.47	680,328 shs	$2.19 billion
03/04/2022	$44.60	$45.08 +1.08%	$45.26	$44.26	524,028 shs	$2.20 billion
03/03/2022	$44.53	$44.60 +0.16%	$45.00	$43.98	476,291 shs	$2.18 billion
03/02/2022	$44.29	$44.53 +0.54%	$44.88	$44.29	474,688 shs	$2.18 billion
03/01/2022	$44.27	$44.29 +0.05%	$44.73	$43.98	465,649 shs	$2.16 billion
02/28/2022	$44.16	$44.27 +0.25%	$44.64	$43.80	309,006 shs	$2.16 billion
02/25/2022	$43.66	$44.16 +1.15%	$44.96	$43.62	392,882 shs	$2.16 billion
02/24/2022	$44.19	$43.66 -1.20%	$44.10	$43.02	357,446 shs	$2.13 billion
02/23/2022	$43.18	$44.19 +2.34%	$44.31	$43.44	375,295 shs	$2.16 billion
02/22/2022	$42.71	$43.18 +1.10%	$43.36	$42.15	454,803 shs	$2.11 billion
02/21/2022	$42.71	$42.71	$43.10	$42.16	687,075 shs	$2.09 billion
02/18/2022	$42.63	$42.71 +0.19%	$43.10	$42.16	686,937 shs	$2.09 billion

This page was last updated on 5/19/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources