The highest closing price for Cal-Maine Foods (CALM) in 2021 was $34.94, on March 10, 2021. It was down 1.4% for the year. The latest price is $92.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $29.84 | $30.18 | $29.46 | $30.12 | 352,853 |
December 30 2021 | $29.51 | $30.21 | $29.18 | $29.78 | 468,625 |
December 29 2021 | $29.04 | $30.93 | $28.58 | $29.51 | 1,394,605 |
December 28 2021 | $30.12 | $31.27 | $29.95 | $31.18 | 652,471 |
December 27 2021 | $29.77 | $30.05 | $29.37 | $30.04 | 427,041 |
December 23 2021 | $29.51 | $29.73 | $29.30 | $29.71 | 626,647 |
December 22 2021 | $28.93 | $29.51 | $28.93 | $29.47 | 298,793 |
December 21 2021 | $29.31 | $29.58 | $28.94 | $29.11 | 394,639 |
December 20 2021 | $29.11 | $29.47 | $28.86 | $29.40 | 417,996 |
December 17 2021 | $29.95 | $30.44 | $28.61 | $29.42 | 2,001,625 |
December 16 2021 | $29.97 | $30.52 | $29.75 | $29.82 | 343,723 |
December 15 2021 | $29.34 | $29.97 | $29.01 | $29.86 | 473,106 |
December 14 2021 | $29.33 | $29.56 | $29.23 | $29.29 | 224,792 |
December 13 2021 | $29.48 | $29.66 | $29.22 | $29.46 | 196,854 |
December 10 2021 | $29.41 | $29.77 | $29.18 | $29.47 | 163,087 |
December 09 2021 | $29.43 | $29.53 | $29.16 | $29.37 | 199,589 |
December 08 2021 | $29.45 | $29.74 | $29.21 | $29.55 | 171,754 |
December 07 2021 | $29.66 | $29.85 | $29.58 | $29.77 | 169,707 |
December 06 2021 | $29.33 | $29.77 | $29.19 | $29.55 | 346,841 |
December 03 2021 | $29.18 | $29.27 | $28.98 | $29.11 | 242,865 |
December 02 2021 | $29.72 | $30.16 | $29.14 | $29.20 | 214,675 |
December 01 2021 | $29.60 | $30.07 | $29.56 | $29.57 | 200,594 |
November 30 2021 | $29.60 | $29.90 | $29.17 | $29.36 | 264,561 |
November 29 2021 | $30.12 | $30.12 | $29.34 | $29.71 | 217,670 |
November 26 2021 | $30.25 | $30.54 | $29.80 | $30.05 | 105,859 |
Daily pricing data for Cal-Maine Foods dates back to 12/12/1996, and may be incomplete.
