Cal-Maine Foods Stock Price History (NASDAQ:CALM)

Add to My Stocks
$37.35 $0.05 (0.13%) CALM stock closing price Mar 24, 2017 (Closing)

Cal-Maine Foods stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Cal-Maine Foods price to earnings ratio data. The stock price was at a 5 year high of 63.14 on 19 Oct, 2015 as seen from Cal-Maine Foods stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2437.1537.5036.9037.35509916186.751.45
2017-03-2337.2537.4036.9237.30385232186.501.44
2017-03-2239.0039.2537.0337.15598522185.751.44
2017-03-2139.2539.7039.0039.20466678196.001.52
2017-03-2038.3539.3538.0539.20338300196.001.52
2017-03-1738.8039.0538.4038.50401341192.501.49
2017-03-1638.5039.0538.1539.00336734195.001.51
2017-03-1538.1538.8037.5538.50299454192.501.49
2017-03-1439.2039.2038.0038.15161143190.751.48
2017-03-1338.7038.9038.2038.35293909191.751.48
2017-03-1038.9039.0838.3538.80288432194.001.50
2017-03-0938.0039.1038.0038.85415509194.251.50
2017-03-0837.2038.4537.0037.95489255189.751.47
2017-03-0737.7538.0037.0037.15298441185.751.44
2017-03-0637.3537.8536.8037.80593827189.001.46
2017-03-0337.2537.7537.1537.40284819187.001.45
2017-03-0238.0038.2537.2537.40352745187.001.45
2017-03-0138.2038.7038.0038.10381855190.501.48
2017-02-2837.9038.4537.7537.95358757189.751.47
2017-02-2737.8038.2037.6038.05527528190.251.47
2017-02-2437.9038.2037.5537.95410002189.751.47
2017-02-2338.5038.8538.0038.10261594190.501.48
2017-02-2238.3038.6538.0038.40304078192.001.49
2017-02-2138.5539.2038.3038.45659933192.251.49
2017-02-1738.8038.9538.1538.65351783193.251.50
2017-02-1639.2039.6038.6538.95360430194.751.51
2017-02-1538.9039.6538.9039.20342288196.001.52
2017-02-1439.2039.3038.5539.05389428195.251.51
2017-02-1339.4540.0539.2039.20338851196.001.52
2017-02-1040.0040.1339.2039.40376620197.001.53
2017-02-0938.7540.2538.5039.85418499199.251.54
2017-02-0838.9039.0537.9538.85360181194.251.50
2017-02-0739.5539.6038.8539.05441835195.251.51
2017-02-0641.1541.2539.4039.60572290198.001.53
2017-02-0341.8542.0541.1041.15326709205.751.59
2017-02-0242.0042.6041.7541.85243338209.251.62
2017-02-0141.7542.3541.6142.05398877210.251.63
2017-01-3141.4041.9541.4041.70478437208.501.61
2017-01-3041.3042.0040.9041.55264343207.751.61
2017-01-2742.2042.5041.3041.40269958207.001.60
2017-01-2642.6543.0042.1042.20196752211.001.63
2017-01-2543.1543.5842.5042.75313938213.751.66
2017-01-2443.8044.1043.3543.40201034217.001.68
2017-01-2343.1544.2043.1543.75269393218.751.69
2017-01-2043.2043.6543.1543.50364561217.501.68
2017-01-1943.9543.9542.7543.10254121215.501.67
2017-01-1843.3043.8542.3543.75448139218.751.69
2017-01-1742.7543.6542.4543.40564665217.001.68
2017-01-160.000.000.0043.000N/AN/A
2017-01-1343.1543.9542.8043.00317044215.001.66
2017-01-1244.1044.3542.8542.95541913214.751.66
2017-01-1143.7045.7543.6344.45599415222.251.72
2017-01-1044.1544.4043.3543.60708348218.001.69
2017-01-0943.0544.4042.4544.15570073220.751.71
2017-01-0643.9544.0042.9643.05305904215.251.67
2017-01-0544.1544.5043.0043.90388507219.501.70
2017-01-0443.6044.9543.5044.05435408220.251.71
2017-01-0344.0044.3242.7043.75563308218.751.69
2017-01-020.000.000.0044.180N/AN/A
2016-12-3043.6544.5543.2044.18392342220.881.71
2016-12-2944.5544.9543.4043.70385849218.501.69
2016-12-2845.0545.4043.5044.45504803222.251.72
2016-12-2744.7546.1544.2145.45587284227.251.76
2016-12-260.000.000.0044.950N/AN/A
2016-12-2341.1545.9340.9744.951596632224.751.74
2016-12-2242.4042.9041.9042.0034007014.291.32
2016-12-2143.5043.8542.6542.7036901114.521.34
2016-12-2042.9043.4042.4543.2530638414.711.36
2016-12-1943.4043.4542.4543.0556350514.641.35
2016-12-1641.3043.6540.8543.25156466714.711.36
2016-12-1540.7541.7840.7041.2550805514.031.29
2016-12-1442.2542.3540.3540.8042813813.881.28
2016-12-1340.5042.5040.5042.2559790014.371.32
2016-12-1239.9540.7039.9540.5561988313.791.27
2016-12-0939.0040.6039.0040.2047233613.671.26
2016-12-0839.8540.7039.5039.7030972213.501.25
2016-12-0739.3040.6039.0040.4024633313.741.27
2016-12-0639.7540.1039.2639.6536233213.491.24
2016-12-0539.5540.6539.4039.7528262413.521.25
2016-12-0240.6040.6538.8539.6536175213.491.24
2016-12-0140.2541.5040.2040.9539171113.931.28
2016-11-3040.1040.9839.8540.7024978013.841.28
2016-11-2940.8541.0039.9040.0023395813.611.25
2016-11-2840.0541.2140.0040.9535078413.931.28
2016-11-2539.6040.3539.6040.3518017413.721.27
2016-11-240.000.000.0039.750N/AN/A
2016-11-2339.7539.9539.5539.7517765313.521.25
2016-11-2240.0540.5039.8039.9828967613.601.25
2016-11-2139.8040.0539.6539.9530371013.591.25
Get more Data

Cal-Maine Foods Stock Chart

View CALM PE ratio, PS ratio stocks charts and compare with peers.
CALM Chart
Note: Compare Cal-Maine Foods stock price history with the index and industry peers.

Cal-Maine Foods Historical Prices: Past 5 years

Max Stock Price 63.14 Oct 19,2015
Min Stock Price 17.29 Apr 23,2012
Avg Stock Price 35.44

Cal-Maine Foods Historical PE ratio: Past 5 years

Max PE Ratio 227.25 Dec 27,2016
Min PE Ratio 5.36 Jun 15,2016
Avg PE Ratio 23.65

Cal-Maine Foods Historical PS ratio: Past 5 years

Max PS Ratio 1.87 May 18,2015
Min PS Ratio 0.76 Apr 23,2012
Avg PS Ratio 1.15

CALM Industry Peers

Company Price Change (%)
Bunge (BG)80.170.09 (0.11%)
Gruma (GMK)52.710 (0%)
Industrias Bachoco (IBA)54.552.28 (4.36%)
Sanderson Farms (SAFM)100.351.23 (1.24%)
Pilgrim's Pride (PPC)22.260.16 (0.72%)
Fresh Del Monte Produce (FDP)58.310.15 (0.26%)
Yasheng Group (HERB)0.330.02 (6.45%)

Cal-Maine Foods historical quotes helps an investor analyze a company's history and do Cal-Maine Foods stock analysis . Cal-Maine Foods stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 37.35 and 509916 shares of CALM were traded on 24 Mar, 2017. Looking at Cal-Maine Foods stock market history data, the P/S ratio was at a low of 0.28 on 12 Oct, 2006. .