Cal-Maine Foods Inc. Common Stockのデータ

Cal-Maine Foods Inc. Common Stockの基本情報

名前 Cal-Maine Foods Inc. Common Stock
ティッカー CALM
国 United States
上場年 1996.0
セクター Consumer Non-Durables

Cal-Maine Foods Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.3 38.85 39.08 39.16 202800.0 39.16
2021-02-12 39.28 38.66 38.84 39.07 118000.0 39.07
2021-02-11 39.53 38.52 39.3 39.03 206200.0 39.03
2021-02-10 39.72 38.82 39.66 39.3 211000.0 39.3
2021-02-09 39.61 38.95 39.37 39.41 232200.0 39.41
2021-02-08 39.18 38.47 38.7 39.02 282200.0 39.02
2021-02-05 39.24 38.38 38.99 38.58 162200.0 38.58
2021-02-04 38.84 37.79 38.21 38.8 209500.0 38.8
2021-02-03 38.6 37.76 38.25 38.21 207400.0 38.21
2021-02-02 38.88 37.82 38.46 38.26 165700.0 38.26
2021-02-01 38.62 37.53 38.34 38.17 276600.0 38.17
2021-01-29 39.13 38.09 38.78 38.34 286000.0 38.34
2021-01-28 40.83 38.19 39.67 38.92 623400.0 38.92
2021-01-27 40.04 37.66 37.66 39.87 643200.0 39.87
2021-01-26 38.05 37.23 37.62 37.9 241700.0 37.9
2021-01-25 38.18 37.2 37.27 37.59 212300.0 37.59
2021-01-22 37.48 36.9 37.04 37.43 227700.0 37.43
2021-01-21 37.58 36.67 36.67 37.25 310700.0 37.25
2021-01-20 36.69 36.05 36.38 36.67 306600.0 36.67
2021-01-19 36.8 36.1 36.57 36.38 281300.0 36.38
2021-01-15 37.25 36.43 37.02 36.47 320800.0 36.47
2021-01-14 37.51 36.99 37.03 37.07 289100.0 37.07
2021-01-13 37.7 36.87 37.54 37.0 315400.0 37.0
2021-01-12 38.32 37.49 37.93 37.7 518100.0 37.7
2021-01-11 38.53 37.42 37.72 37.93 331200.0 37.93
2021-01-08 38.88 37.45 38.67 38.02 488300.0 38.02
2021-01-07 39.51 37.94 38.49 38.89 444900.0 38.89
2021-01-06 40.67 38.05 39.83 38.42 1118000.0 38.42
2021-01-05 37.74 37.23 37.25 37.28 398400.0 37.28
2021-01-04 37.82 36.85 37.54 37.25 439000.0 37.25
2020-12-31 37.68 36.36 37.47 37.54 596600.0 37.54
2020-12-30 37.96 37.06 37.49 37.46 465000.0 37.46
2020-12-29 37.99 37.2 37.47 37.69 302900.0 37.69
2020-12-28 37.82 37.14 37.39 37.58 368300.0 37.58
2020-12-24 37.87 37.04 37.78 37.36 137200.0 37.36
2020-12-23 37.96 36.86 36.97 37.78 253800.0 37.78
2020-12-22 37.28 36.6 36.73 37.14 390700.0 37.14
2020-12-21 37.0 35.97 36.23 36.84 514100.0 36.84
2020-12-18 38.35 36.49 38.0 36.56 1933600.0 36.56
2020-12-17 37.96 37.39 37.73 37.79 290100.0 37.79
2020-12-16 37.84 37.35 37.45 37.58 336200.0 37.58
2020-12-15 37.67 37.12 37.5 37.45 213000.0 37.45
2020-12-14 38.05 36.15 36.16 37.18 296900.0 37.18
2020-12-11 38.37 37.21 38.15 37.55 282200.0 37.55
2020-12-10 38.57 37.63 38.0 38.13 276500.0 38.13
2020-12-09 38.73 37.86 38.23 38.15 350800.0 38.15
2020-12-08 38.31 37.31 37.44 38.18 378300.0 38.18
2020-12-07 39.06 37.89 39.06 37.89 379200.0 37.89
2020-12-04 39.2 38.61 38.91 39.15 265600.0 39.15
2020-12-03 39.07 38.51 39.0 38.86 173900.0 38.86
2020-12-02 39.6 38.65 39.58 38.99 174300.0 38.99
2020-12-01 39.99 38.82 39.37 39.59 297600.0 39.59
2020-11-30 39.8 38.8 39.42 39.13 555700.0 39.13
2020-11-27 39.52 38.5 39.04 39.25 143500.0 39.25
2020-11-25 39.87 38.75 39.46 39.04 298400.0 39.04
2020-11-24 39.61 38.74 39.27 39.36 432200.0 39.36
2020-11-23 39.65 38.78 39.16 38.95 314900.0 38.95
2020-11-20 39.46 38.79 38.99 39.16 337700.0 39.16
2020-11-19 39.27 38.5 39.01 39.2 341700.0 39.2
2020-11-18 40.19 38.8 39.89 38.92 395400.0 38.92
2020-11-17 40.67 39.7 40.67 39.81 354700.0 39.81
2020-11-16 40.77 40.17 40.56 40.71 248000.0 40.71
2020-11-13 40.25 39.7 39.91 40.2 260100.0 40.2
2020-11-12 40.25 39.66 39.87 39.9 244100.0 39.9
2020-11-11 40.2 39.22 39.68 40.07 262000.0 40.07
2020-11-10 39.85 38.54 38.93 39.58 443800.0 39.58
2020-11-09 41.09 38.72 40.3 38.74 423000.0 38.74
2020-11-06 39.48 38.76 39.05 39.21 217100.0 39.21
2020-11-05 39.22 38.0 38.11 39.05 255100.0 39.05
2020-11-04 38.67 37.59 37.74 38.18 254900.0 38.18
2020-11-03 38.9 37.87 38.37 38.01 267200.0 38.01
2020-11-02 38.89 37.48 38.27 38.08 328000.0 38.08
2020-10-30 39.19 38.08 39.15 38.35 238500.0 38.35
2020-10-29 39.51 38.16 38.87 39.29 246600.0 39.29
2020-10-28 39.68 38.82 39.68 38.9 241000.0 38.9
2020-10-27 39.27 38.8 38.9 38.87 143100.0 38.87
2020-10-26 39.82 38.7 39.5 38.97 239300.0 38.97
2020-10-23 39.81 38.81 39.29 39.75 220100.0 39.75
2020-10-22 39.18 38.0 38.25 39.14 263500.0 39.14
2020-10-21 38.69 37.73 37.94 38.33 234900.0 38.33
2020-10-20 38.99 37.84 38.71 38.14 226000.0 38.14
2020-10-19 38.87 37.92 38.64 38.17 248100.0 38.17
2020-10-16 38.74 38.0 38.0 38.45 362700.0 38.45
2020-10-15 38.28 37.21 37.6 38.17 220200.0 38.17
2020-10-14 37.97 37.41 37.62 37.63 215700.0 37.63
2020-10-13 37.85 37.24 37.6 37.78 225800.0 37.78
2020-10-12 38.1 37.65 38.06 37.78 183300.0 37.78
2020-10-09 38.55 37.84 38.35 38.01 163600.0 38.01
2020-10-08 38.84 37.86 38.72 38.3 216800.0 38.3
2020-10-07 38.63 37.85 38.31 38.44 287600.0 38.44
2020-10-06 38.55 37.91 38.28 38.35 374200.0 38.35
2020-10-05 38.84 37.86 38.52 38.05 271500.0 38.05
2020-10-02 38.6 37.83 38.2 38.41 321400.0 38.41
2020-10-01 38.68 37.77 37.96 38.4 446800.0 38.4
2020-09-30 39.25 38.18 38.5 38.37 520900.0 38.37
2020-09-29 39.95 38.3 39.61 38.57 528600.0 38.57
2020-09-28 41.49 38.66 40.59 39.23 711500.0 39.23
2020-09-25 39.56 38.65 38.74 38.94 664100.0 38.94
2020-09-24 39.52 38.44 38.73 38.86 613300.0 38.86
2020-09-23 39.63 38.45 38.65 38.66 602200.0 38.66
2020-09-22 39.81 38.34 38.34 38.67 603400.0 38.67
2020-09-21 39.38 37.89 38.79 38.14 579400.0 38.14
2020-09-18 40.07 38.77 39.58 39.03 880100.0 39.03
2020-09-17 40.21 39.17 40.03 39.35 603700.0 39.35
2020-09-16 40.53 38.98 39.15 40.25 847500.0 40.25
2020-09-15 39.78 38.9 39.43 39.01 397000.0 39.01
2020-09-14 39.59 38.96 38.99 39.14 425400.0 39.14
2020-09-11 39.1 37.82 38.22 38.88 491500.0 38.88
2020-09-10 38.9 38.21 38.62 38.23 237700.0 38.23
2020-09-09 39.35 38.47 38.94 38.63 307400.0 38.63
2020-09-08 39.11 37.96 38.52 38.75 389100.0 38.75
2020-09-04 39.56 38.3 39.42 38.78 321400.0 38.78
2020-09-03 40.28 38.85 39.4 39.3 422800.0 39.3
2020-09-02 39.53 38.67 38.72 39.44 344500.0 39.44
2020-09-01 39.32 37.6 38.81 38.74 528200.0 38.74
2020-08-31 41.21 38.58 41.07 38.59 890000.0 38.59
2020-08-28 42.59 40.85 42.5 41.12 565600.0 41.12
2020-08-27 42.81 41.75 41.77 42.21 605600.0 42.21
2020-08-26 42.31 41.25 41.81 41.86 398100.0 41.86
2020-08-25 42.02 40.26 41.44 41.87 618700.0 41.87
2020-08-24 42.75 41.26 42.75 41.59 707300.0 41.59
2020-08-21 42.68 41.57 42.08 42.22 2260900.0 42.22
2020-08-20 42.54 40.81 40.91 41.98 5180500.0 41.98
2020-08-19 42.24 40.25 41.56 41.26 1081300.0 41.26
2020-08-18 43.81 41.23 43.75 41.24 1150200.0 41.24
2020-08-17 46.62 46.01 46.37 46.05 149100.0 46.05
2020-08-14 46.62 45.76 45.9 46.45 179600.0 46.45
2020-08-13 46.66 45.13 46.09 46.1 176900.0 46.1
2020-08-12 46.49 45.95 46.11 46.1 158800.0 46.1
2020-08-11 46.57 45.79 45.95 45.87 370000.0 45.87
2020-08-10 46.27 45.34 45.36 45.68 209800.0 45.68
2020-08-07 45.45 43.81 43.81 45.44 247200.0 45.44
2020-08-06 44.35 43.68 43.96 43.87 151400.0 43.87
2020-08-05 45.05 43.89 45.0 43.99 370000.0 43.99
2020-08-04 45.59 43.97 44.34 44.89 325000.0 44.89
2020-08-03 44.65 43.71 44.03 44.51 204100.0 44.51
2020-07-31 44.79 43.26 44.5 43.95 442200.0 43.95
2020-07-30 44.44 43.66 43.98 44.16 246000.0 44.16
2020-07-29 45.0 44.34 44.87 44.47 236800.0 44.47
2020-07-28 45.4 44.63 44.81 44.7 313100.0 44.7
2020-07-27 44.9 43.68 43.95 44.89 413700.0 44.89
2020-07-24 44.38 43.42 44.07 44.05 458200.0 44.05
2020-07-23 44.36 43.63 43.98 43.93 348300.0 43.93
2020-07-22 43.98 43.32 43.84 43.93 692200.0 43.93
2020-07-21 44.36 43.17 44.14 44.0 497000.0 44.0
2020-07-20 45.0 42.96 44.61 43.87 474000.0 43.87
2020-07-17 44.61 43.71 44.38 44.22 327800.0 44.22
2020-07-16 45.0 44.14 44.9 44.47 238500.0 44.47
2020-07-15 45.99 44.83 45.32 44.88 358700.0 44.88
2020-07-14 45.42 44.45 45.19 45.02 344400.0 45.02
2020-07-13 45.98 44.81 45.25 44.87 544000.0 44.87
2020-07-10 45.25 44.07 44.16 45.18 224800.0 45.18
2020-07-09 44.5 43.63 44.31 43.74 236300.0 43.74
2020-07-08 45.3 44.14 45.3 44.51 201800.0 44.51
2020-07-07 45.37 44.52 44.93 45.29 218600.0 45.29
2020-07-06 45.15 44.55 44.82 45.09 175800.0 45.09
2020-07-02 44.88 43.82 44.27 44.51 183300.0 44.51
2020-07-01 45.17 43.77 44.82 43.94 329700.0 43.94
2020-06-30 45.3 44.01 44.01 44.48 434000.0 44.48
2020-06-29 44.95 43.27 43.27 43.98 428000.0 43.98
2020-06-26 45.0 42.88 43.9 43.3 987200.0 43.3
2020-06-25 43.9 41.56 41.93 43.71 594700.0 43.71
2020-06-24 42.42 41.42 41.48 42.06 643200.0 42.06
2020-06-23 42.6 41.84 41.92 41.93 340700.0 41.93
2020-06-22 41.66 40.6 41.09 41.65 266700.0 41.65
2020-06-19 42.19 41.01 42.02 41.24 582700.0 41.24
2020-06-18 42.19 41.13 41.72 41.84 220700.0 41.84
2020-06-17 43.15 41.63 42.91 41.84 265900.0 41.84
2020-06-16 43.3 42.28 43.13 42.74 189300.0 42.74
2020-06-15 42.67 40.73 41.52 42.58 371600.0 42.58
2020-06-12 42.67 41.61 42.61 41.95 283300.0 41.95
2020-06-11 42.56 41.29 41.93 41.96 345600.0 41.96
2020-06-10 45.06 41.64 45.06 42.65 516200.0 42.65
2020-06-09 45.85 44.52 45.56 45.3 251200.0 45.3
2020-06-08 45.68 44.08 44.96 45.61 215400.0 45.61
2020-06-05 45.41 43.93 44.04 45.24 321200.0 45.24
2020-06-04 44.34 42.81 43.07 43.75 279700.0 43.75
2020-06-03 44.63 42.84 44.46 42.91 313900.0 42.91
2020-06-02 44.27 43.38 44.22 44.22 228100.0 44.22
2020-06-01 44.85 44.11 44.68 44.25 265100.0 44.25
2020-05-29 44.97 43.35 44.73 44.56 377800.0 44.56
2020-05-28 45.85 44.55 45.55 44.76 356700.0 44.76
2020-05-27 45.55 44.14 44.66 45.46 312400.0 45.46
2020-05-26 44.97 43.91 44.44 44.2 350900.0 44.2
2020-05-22 44.4 42.83 43.86 43.77 215400.0 43.77
2020-05-21 43.96 42.59 43.52 43.72 244100.0 43.72
2020-05-20 43.61 41.9 42.92 43.59 206400.0 43.59
2020-05-19 44.19 42.49 43.89 42.55 233300.0 42.55
2020-05-18 44.69 43.13 44.1 43.86 274400.0 43.86
2020-05-15 44.72 42.99 43.22 43.9 667000.0 43.9
2020-05-14 43.41 42.04 42.6 43.16 313300.0 43.16
2020-05-13 43.59 42.16 43.2 42.7 227200.0 42.7
2020-05-12 43.99 42.84 43.06 43.25 294500.0 43.25
2020-05-11 44.51 42.81 44.03 42.96 351000.0 42.96
2020-05-08 44.64 43.98 44.34 44.36 297800.0 44.36
2020-05-07 44.54 43.38 43.38 44.04 271900.0 44.04
2020-05-06 43.66 42.63 43.04 43.2 235900.0 43.2
2020-05-05 43.96 43.05 43.59 43.08 228900.0 43.08
2020-05-04 43.59 41.79 42.3 43.47 337700.0 43.47
2020-05-01 42.45 40.94 41.13 42.45 364200.0 42.45
2020-04-30 42.87 41.51 42.75 41.51 305100.0 41.51
2020-04-29 44.82 42.89 44.55 43.04 405400.0 43.04
2020-04-28 44.9 43.71 44.0 43.83 354100.0 43.83
2020-04-27 43.9 41.91 42.06 43.62 451900.0 43.62
2020-04-24 42.38 41.53 42.18 41.67 247200.0 41.67
2020-04-23 42.21 41.1 41.11 41.92 338600.0 41.92
2020-04-22 41.46 40.37 41.17 40.91 192000.0 40.91
2020-04-21 41.49 40.28 40.31 40.61 248700.0 40.61
2020-04-20 41.54 40.71 41.07 40.95 239500.0 40.95
2020-04-17 41.76 40.45 41.58 41.54 319200.0 41.54
2020-04-16 41.61 39.43 40.14 41.17 456400.0 41.17
2020-04-15 40.23 37.99 38.86 40.09 573600.0 40.09
2020-04-14 41.13 38.94 40.78 39.06 554400.0 39.06
2020-04-13 41.07 38.56 39.32 40.29 456700.0 40.29
2020-04-09 40.69 38.95 39.44 39.62 507000.0 39.62
2020-04-08 39.65 37.43 38.62 39.35 592600.0 39.35
2020-04-07 41.49 38.33 41.22 38.36 661500.0 38.36
2020-04-06 41.95 40.36 41.08 41.05 474400.0 41.05
2020-04-03 40.66 38.53 39.32 40.49 419800.0 40.49
2020-04-02 41.76 38.79 40.9 39.48 630100.0 39.48
2020-04-01 44.39 41.09 43.11 41.45 587600.0 41.45
2020-03-31 44.02 41.26 42.41 43.98 958100.0 43.98
2020-03-30 46.65 40.01 44.7 42.44 844700.0 42.44
2020-03-27 43.2 39.6 39.78 42.42 922800.0 42.42
2020-03-26 40.85 38.87 39.04 40.22 1030900.0 40.22
2020-03-25 40.78 38.01 38.88 39.08 760800.0 39.08
2020-03-24 40.81 38.13 40.32 39.01 786400.0 39.01
2020-03-23 42.89 38.07 40.68 39.0 818600.0 39.0
2020-03-20 40.63 36.29 36.89 40.05 1105200.0 40.05
2020-03-19 39.91 35.71 37.77 37.72 1315700.0 37.72
2020-03-18 43.04 37.19 40.39 37.92 1285600.0 37.92
2020-03-17 41.96 38.89 38.89 41.43 1499800.0 41.43
2020-03-16 39.94 31.08 31.08 37.39 1217900.0 37.39
2020-03-13 35.74 31.28 31.97 35.62 953600.0 35.62
2020-03-12 33.22 30.74 33.22 30.95 789000.0 30.95
2020-03-11 35.94 34.26 35.94 34.55 443700.0 34.55
2020-03-10 37.24 34.69 37.05 36.57 741800.0 36.57
2020-03-09 37.5 35.27 35.46 36.43 536000.0 36.43
2020-03-06 37.49 36.23 36.64 37.27 284000.0 37.27
2020-03-05 37.36 36.58 36.62 37.23 274700.0 37.23
2020-03-04 37.33 36.18 36.35 37.27 226700.0 37.27
2020-03-03 36.84 35.24 36.32 35.91 381900.0 35.91
2020-03-02 36.43 34.82 34.94 36.39 373400.0 36.39
2020-02-28 35.83 34.63 35.65 34.89 516300.0 34.89
2020-02-27 36.57 35.26 35.76 36.02 426100.0 36.02
2020-02-26 36.77 36.13 36.34 36.2 326300.0 36.2
2020-02-25 37.41 35.64 37.24 36.12 270100.0 36.12
2020-02-24 37.35 36.46 36.85 37.31 250200.0 37.31
2020-02-21 37.76 37.26 37.72 37.59 799500.0 37.59
2020-02-20 37.82 37.17 37.24 37.78 219400.0 37.78
2020-02-19 37.4 36.86 37.35 37.31 184100.0 37.31
2020-02-18 37.72 37.1 37.44 37.33 198900.0 37.33