S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
S&P 500   3,923.68
DOW   31,490.07
QQQ   291.14
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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/18/2022$48.32$45.77
-5.28%
$48.45$44.901.44 million shs$2.24 billion
05/17/2022$47.81$48.32
+1.07%
$49.03$48.071.47 million shs$2.36 billion
05/16/2022$50.67$47.81
-5.64%
$50.81$47.461.02 million shs$2.34 billion
05/13/2022$51.01$50.67
-0.67%
$51.95$50.401.45 million shs$2.48 billion
05/12/2022$51.30$51.01
-0.57%
$51.75$50.69795,260 shs$2.50 billion
05/11/2022$50.95$51.30
+0.69%
$51.47$50.60646,606 shs$2.51 billion
05/10/2022$50.56$50.95
+0.77%
$52.00$50.37887,312 shs$2.49 billion
05/09/2022$52.15$50.56
-3.05%
$52.38$50.25920,231 shs$2.47 billion
05/06/2022$53.76$52.15
-2.99%
$54.22$52.12688,292 shs$2.55 billion
05/05/2022$55.25$53.76
-2.70%
$54.94$53.41876,509 shs$2.63 billion
05/04/2022$54.44$55.25
+1.49%
$55.65$54.25489,725 shs$2.70 billion
05/03/2022$53.85$54.44
+1.10%
$54.64$53.37622,156 shs$2.66 billion
05/02/2022$53.73$53.85
+0.22%
$54.44$53.212.02 million shs$2.64 billion
04/29/2022$55.22$53.73
-2.70%
$55.43$53.61676,030 shs$2.63 billion
04/28/2022$54.28$55.22
+1.73%
$55.25$53.90390,113 shs$2.70 billion
04/27/2022$53.48$54.28
+1.50%
$55.00$53.39772,839 shs$2.66 billion
04/26/2022$54.43$53.48
-1.75%
$54.87$53.45716,389 shs$2.62 billion
04/25/2022$56.52$54.43
-3.70%
$56.68$54.08681,936 shs$2.66 billion
04/22/2022$56.39$56.52
+0.23%
$57.94$56.27933,019 shs$2.77 billion
04/21/2022$56.35$56.39
+0.07%
$57.82$56.18949,239 shs$2.76 billion
04/20/2022$55.50$56.35
+1.53%
$57.38$55.45683,221 shs$2.76 billion
04/19/2022$53.94$55.50
+2.89%
$55.69$53.761.11 million shs$2.72 billion
04/18/2022$54.36$53.94
-0.77%
$55.00$53.03737,504 shs$2.64 billion
04/15/2022$54.36$54.36$55.20$52.801.59 million shs$2.66 billion
04/14/2022$53.20$54.36
+2.18%
$55.20$52.801.57 million shs$2.66 billion
04/13/2022$55.32$53.20
-3.83%
$56.43$53.171.23 million shs$2.60 billion
04/12/2022$56.02$55.32
-1.25%
$56.57$54.87923,649 shs$2.71 billion
04/11/2022$55.73$56.02
+0.52%
$56.97$55.80892,541 shs$2.74 billion
04/08/2022$56.61$55.73
-1.55%
$57.10$55.48780,750 shs$2.72 billion
04/07/2022$57.89$56.61
-2.21%
$58.26$56.54587,277 shs$2.77 billion
04/06/2022$57.37$57.89
+0.91%
$58.46$56.75870,958 shs$2.83 billion
04/05/2022$59.22$57.37
-3.12%
$59.95$57.25855,200 shs$2.80 billion
04/04/2022$58.70$59.22
+0.89%
$59.81$58.181.33 million shs$2.89 billion
04/01/2022$55.22$58.70
+6.30%
$58.70$55.331.34 million shs$2.87 billion
03/31/2022$52.77$55.22
+4.64%
$55.71$51.921.50 million shs$2.70 billion
03/30/2022$51.96$52.77
+1.56%
$57.00$52.552.12 million shs$2.58 billion
03/29/2022$51.25$51.96
+1.39%
$52.40$50.78989,327 shs$2.54 billion
03/28/2022$50.27$51.25
+1.95%
$51.36$50.11799,402 shs$2.50 billion
03/25/2022$50.00$50.27
+0.54%
$50.53$49.63545,900 shs$2.46 billion
03/24/2022$49.73$50.00
+0.54%
$50.72$49.55585,537 shs$2.44 billion
03/23/2022$49.78$49.73
-0.10%
$50.48$49.02511,574 shs$2.43 billion
03/22/2022$49.96$49.78
-0.36%
$50.78$49.55590,358 shs$2.43 billion
03/21/2022$51.75$49.96
-3.46%
$52.72$49.83735,391 shs$2.44 billion
03/18/2022$49.55$51.75
+4.44%
$52.32$49.261.24 million shs$2.53 billion
03/18/2022$49.55$51.75
+4.44%
$52.32$49.261.24 million shs$2.53 billion
03/17/2022$48.21$49.55
+2.78%
$50.75$48.261.08 million shs$2.42 billion
03/16/2022$46.96$48.21
+2.66%
$48.25$45.08742,058 shs$2.36 billion
03/15/2022$45.65$46.96
+2.87%
$47.73$45.38912,225 shs$2.29 billion
03/14/2022$43.35$45.65
+5.31%
$45.78$43.42552,667 shs$2.23 billion
03/11/2022$43.70$43.35
-0.80%
$44.01$43.08331,369 shs$2.12 billion
03/10/2022$43.67$43.70
+0.07%
$44.63$43.47352,726 shs$2.14 billion
03/09/2022$44.01$43.67
-0.77%
$44.64$43.50345,894 shs$2.13 billion
03/08/2022$44.73$44.01
-1.61%
$44.92$43.54401,063 shs$2.15 billion
03/07/2022$45.08$44.73
-0.78%
$45.59$44.47680,328 shs$2.19 billion
03/04/2022$44.60$45.08
+1.08%
$45.26$44.26524,028 shs$2.20 billion
03/03/2022$44.53$44.60
+0.16%
$45.00$43.98476,291 shs$2.18 billion
03/02/2022$44.29$44.53
+0.54%
$44.88$44.29474,688 shs$2.18 billion
03/01/2022$44.27$44.29
+0.05%
$44.73$43.98465,649 shs$2.16 billion
02/28/2022$44.16$44.27
+0.25%
$44.64$43.80309,006 shs$2.16 billion
02/25/2022$43.66$44.16
+1.15%
$44.96$43.62392,882 shs$2.16 billion
02/24/2022$44.19$43.66
-1.20%
$44.10$43.02357,446 shs$2.13 billion
02/23/2022$43.18$44.19
+2.34%
$44.31$43.44375,295 shs$2.16 billion
02/22/2022$42.71$43.18
+1.10%
$43.36$42.15454,803 shs$2.11 billion
02/21/2022$42.71$42.71$43.10$42.16687,075 shs$2.09 billion
02/18/2022$42.63$42.71
+0.19%
$43.10$42.16686,937 shs$2.09 billion
This page was last updated on 5/19/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.