Historical Prices for Cal-Maine Foods IN (Nasdaq:CALM)

Cal-Maine Foods IN (CALM)

108.12 +2.23 (2.11%)

Company Profile

Cal-Maine Foods is a leading producer and marketer of shell eggs in the United States, focusing on high-quality egg production and sales. The company operates numerous facilities across the country, utilizing modern farming practices to ensure the efficiency and sustainability of its operations. Cal-Maine is committed to providing a variety of egg products, including conventional, cage-free, organic, and nutritional eggs, catering to diverse consumer preferences and dietary needs. Through its extensive distribution network, it supplies major retail outlets, food service operators, and other customers nationwide, emphasizing quality, safety, and innovation in the egg industry.

Date Range:

2024-09-14 - 2024-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	106.18	108.22	106.04	108.12	592,158	108.12
12/12/2024	105.68	106.79	104.95	105.89	593,976	105.89
12/11/2024	104.74	105.98	103.06	105.76	629,396	105.76
12/10/2024	101.80	105.28	101.45	104.20	566,818	104.20
12/09/2024	99.51	102.00	99.51	101.79	579,073	101.79
12/06/2024	97.66	99.61	96.68	99.22	447,799	99.22
12/05/2024	97.33	98.22	95.60	97.30	382,192	97.30
12/04/2024	98.54	98.69	96.33	97.25	496,848	97.25
12/03/2024	99.00	100.86	97.71	98.64	348,887	98.64
12/02/2024	97.82	98.50	96.64	98.14	432,471	98.14
11/29/2024	98.04	98.90	97.00	97.61	173,715	97.61
11/27/2024	97.00	98.48	96.80	97.15	339,524	97.15
11/26/2024	96.47	97.56	95.64	96.62	504,796	96.62
11/25/2024	98.02	99.63	95.86	96.49	707,268	96.49
11/22/2024	96.03	96.63	95.05	95.96	379,987	95.96
11/21/2024	94.95	96.50	94.07	95.78	263,805	95.78
11/20/2024	94.69	96.00	94.20	94.78	379,985	94.78
11/19/2024	93.52	96.02	93.01	95.14	486,982	95.14
11/18/2024	91.19	94.96	91.19	93.97	594,266	93.97
11/15/2024	90.44	91.88	89.01	90.43	407,799	90.43
11/14/2024	91.29	92.02	89.15	90.44	363,149	90.44
11/13/2024	92.94	93.12	91.20	91.29	379,341	91.29
11/12/2024	91.09	93.17	90.75	92.86	451,942	92.86
11/11/2024	91.43	92.80	90.82	91.03	338,710	91.03
11/08/2024	89.71	91.78	89.56	90.95	636,268	90.95
11/07/2024	90.48	90.96	87.85	89.37	439,813	89.37
11/06/2024	91.00	92.75	89.98	90.71	659,399	90.71
11/05/2024	87.48	88.89	87.06	88.71	367,428	88.71
11/04/2024	87.11	88.49	86.77	87.31	406,779	87.31
11/01/2024	88.09	88.45	86.15	87.11	434,844	87.11
10/31/2024	89.20	90.21	87.70	87.78	327,765	87.78
10/30/2024	89.40	89.80	88.56	89.00	315,559	89.00
10/29/2024	89.80	90.88	89.24	90.20	405,183	89.18
10/28/2024	89.96	90.91	89.61	90.16	445,553	89.14
10/25/2024	90.40	90.55	89.25	89.43	322,608	88.42
10/24/2024	88.22	90.81	88.05	90.17	568,814	89.15
10/23/2024	88.61	89.63	86.85	88.46	843,397	87.46
10/22/2024	90.76	90.96	87.78	88.56	776,579	87.56
10/21/2024	92.98	93.31	90.85	91.16	598,800	90.13
10/18/2024	94.32	94.76	92.63	92.76	451,493	91.71
10/17/2024	94.18	94.55	93.37	94.40	455,738	93.33
10/16/2024	92.32	95.06	91.61	94.16	510,690	93.10
10/15/2024	89.84	93.05	88.88	92.22	665,643	91.18
10/14/2024	90.14	90.85	89.71	90.56	497,651	89.54
10/11/2024	89.95	90.72	89.20	90.45	577,282	89.43
10/10/2024	90.28	90.67	88.88	89.50	693,466	88.49
10/09/2024	87.59	90.70	87.40	89.90	984,234	88.88
10/08/2024	86.59	87.89	85.34	87.40	1,138,994	86.41
10/07/2024	84.73	87.49	83.50	86.49	989,713	85.51
10/04/2024	79.93	84.67	79.44	84.57	1,019,539	83.61
10/03/2024	75.77	79.75	75.61	79.62	1,146,250	78.72
10/02/2024	76.20	77.05	74.00	75.41	1,048,523	74.56
10/01/2024	75.31	77.11	74.50	76.84	1,171,485	75.97
9/30/2024	74.78	75.46	74.01	74.84	595,967	73.99
9/27/2024	73.36	74.68	73.36	74.65	455,381	73.81
9/26/2024	73.08	73.82	72.48	73.25	1,083,263	72.42
9/25/2024	75.02	75.02	72.87	73.14	770,216	72.31
9/24/2024	74.31	75.64	73.01	74.90	609,273	74.05
9/23/2024	74.52	75.47	73.91	74.61	381,427	73.77
9/20/2024	73.67	75.12	73.34	74.73	1,263,927	73.89
9/19/2024	71.76	73.74	71.50	73.69	509,477	72.86
9/18/2024	70.95	73.37	70.95	71.32	510,573	70.51
9/17/2024	70.43	72.65	70.36	70.95	500,336	70.15
9/16/2024	69.78	70.41	69.24	70.11	353,035	69.32