Cal-Maine Foods (NASDAQ:CALM) Price Performance
- 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
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 |