The lowest closing price for Cal-Maine Foods (CALM) in 2022 was $30.69, on January 3, 2022. It was up 51.7% for the year. The latest price is $93.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $44.80 | $46.37 | $44.15 | $45.74 | 1,797,902 |
December 29 2022 | $49.99 | $50.39 | $43.92 | $44.66 | 6,089,603 |
December 28 2022 | $53.64 | $54.13 | $52.15 | $52.24 | 1,343,564 |
December 27 2022 | $54.60 | $54.87 | $53.53 | $53.58 | 1,122,436 |
December 23 2022 | $53.34 | $54.42 | $52.93 | $54.29 | 754,496 |
December 22 2022 | $52.60 | $53.15 | $51.77 | $52.99 | 963,543 |
December 21 2022 | $52.51 | $53.43 | $51.71 | $52.57 | 1,004,894 |
December 20 2022 | $51.36 | $52.55 | $51.08 | $52.24 | 1,180,924 |
December 19 2022 | $50.43 | $51.57 | $49.04 | $51.31 | 1,241,204 |
December 16 2022 | $48.86 | $50.67 | $48.52 | $50.43 | 3,146,403 |
December 15 2022 | $47.86 | $49.65 | $47.70 | $48.96 | 1,344,571 |
December 14 2022 | $47.96 | $48.60 | $47.42 | $47.82 | 641,682 |
December 13 2022 | $49.18 | $49.86 | $47.55 | $48.10 | 972,727 |
December 12 2022 | $49.11 | $49.33 | $47.00 | $49.09 | 751,065 |
December 09 2022 | $49.71 | $49.91 | $48.80 | $48.85 | 361,710 |
December 08 2022 | $49.82 | $49.82 | $48.85 | $49.63 | 534,809 |
December 07 2022 | $49.87 | $50.41 | $49.58 | $49.86 | 581,680 |
December 06 2022 | $49.42 | $50.29 | $49.34 | $49.62 | 550,321 |
December 05 2022 | $49.98 | $50.41 | $48.90 | $49.52 | 663,441 |
December 02 2022 | $48.58 | $49.93 | $48.30 | $49.81 | 551,247 |
December 01 2022 | $49.23 | $49.75 | $48.58 | $48.83 | 472,415 |
November 30 2022 | $48.47 | $49.19 | $47.97 | $48.96 | 624,148 |
November 29 2022 | $47.89 | $48.36 | $47.55 | $48.31 | 405,547 |
November 28 2022 | $48.60 | $48.86 | $47.42 | $47.83 | 487,165 |
November 25 2022 | $47.78 | $48.60 | $47.53 | $48.60 | 213,751 |
Daily pricing data for Cal-Maine Foods dates back to 12/12/1996, and may be incomplete.
