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

Add to My Stocks
$40.95 $0.25 (0.61%) CALM stock closing price Dec 01, 2016 (Closing)

Cal-Maine Foods stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Cal-Maine Foods price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Cal-Maine Foods stock price history chart shows that the stock price was at a high of 63.14 on 19 Oct, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2539.6040.3539.6040.3518017413.721.27
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
2016-11-1839.8540.6039.7540.0027032013.611.25
2016-11-1739.6040.2039.4039.9513617713.591.25
2016-11-1640.1540.5539.6039.7544261513.521.25
2016-11-1541.8541.9540.1140.1534588613.661.26
2016-11-1441.1542.2340.6541.9548342614.271.32
2016-11-1139.4041.4539.3040.9559502813.931.28
2016-11-1038.3039.7038.1039.4540618613.421.24
2016-11-0936.2038.3036.0638.0527255712.941.19
2016-11-0837.1037.6036.5036.7538871812.501.15
2016-11-0736.5038.0536.5037.3030133312.691.17
2016-11-0437.0537.3035.6536.5075975012.421.14
2016-11-0337.6538.1537.0837.3031762512.691.17
2016-11-0237.9538.5037.8037.8524778912.871.19
2016-11-0138.4038.6537.8538.1537277812.981.20
2016-10-3137.9039.0037.8538.6539818613.151.21
2016-10-2837.5938.5037.4938.1640573812.981.20
2016-10-2737.4038.0337.2837.6926577612.821.18
2016-10-2637.8537.9337.2737.4122436912.721.17
2016-10-2538.0038.1837.9037.9731037812.921.19
2016-10-2437.0038.1836.7538.0041728012.931.19
2016-10-2136.9237.0636.4537.0549363912.601.16
2016-10-2037.4837.5636.6236.9076437912.551.16
2016-10-1937.5037.7137.2237.6338972512.801.18
2016-10-1838.0138.2037.6037.6433458212.801.18
2016-10-1738.3638.5037.9237.9339448912.901.19
2016-10-1438.4038.8738.3338.4228407713.071.20
2016-10-1337.7838.8137.7838.4538712413.081.21
2016-10-1238.4638.7937.9938.0336320012.941.19
2016-10-1138.9939.1038.4638.6539961313.151.21
2016-10-1038.5038.9938.4738.9036829213.231.22
2016-10-0738.5639.0637.8538.5969127413.131.21
2016-10-0638.0138.8238.0138.5639921013.121.21
2016-10-0537.8438.7537.5238.2594245913.011.20
2016-10-0438.0038.3937.9238.02145088512.931.19
2016-10-0338.0538.4037.1138.27173498113.021.20
2016-09-3039.4839.7938.3938.54106901413.111.21
2016-09-2939.8540.2339.3239.6898667513.501.24
2016-09-2840.9040.9339.8440.34107812713.721.26
2016-09-2740.6640.9640.3640.809436136.251.28
2016-09-2640.3542.5540.0041.0816137946.291.29
2016-09-2342.0042.4841.9942.175334526.461.07
2016-09-2243.0143.4242.1742.214500596.461.07
2016-09-2142.1842.7242.0542.723447906.541.08
2016-09-2042.9543.3242.2142.232221146.471.07
2016-09-1942.2443.0042.2242.883765016.571.08
2016-09-1642.4742.8342.2442.245991556.471.07
2016-09-1542.8242.9842.2042.434783926.501.07
2016-09-1443.5243.7642.4342.824208186.561.08
2016-09-1344.0044.0043.4943.703436396.691.10
2016-09-1243.7044.1043.4344.033188446.741.11
2016-09-0944.5044.9643.4343.464456226.661.10
2016-09-0844.7344.9944.3844.682956186.841.13
2016-09-0744.2544.7444.0244.723562326.851.13
2016-09-0643.7544.3943.7544.383422526.801.12
2016-09-0244.2545.2543.7543.785619016.701.11
2016-09-0145.8845.8843.9344.066497526.751.11
2016-08-3145.9246.4745.1245.9411709067.041.16
2016-08-3045.2446.2744.9446.157062797.071.17
2016-08-2944.0045.1644.0045.074913516.901.14
2016-08-2644.5544.5943.4444.086258136.751.11
2016-08-2544.3944.6344.1344.414085096.801.12
2016-08-2444.4544.6444.0044.266002846.781.12
2016-08-2344.0844.5743.4344.214373896.771.12
2016-08-2243.9144.0043.6243.854165256.721.11
2016-08-1943.8043.9243.3043.713771426.691.11
2016-08-1843.4443.9343.3843.704301026.691.10
2016-08-1742.0143.2741.7843.245233586.621.09
2016-08-1642.2042.2741.8041.834226146.411.06
2016-08-1542.1442.6042.1042.194661846.461.07
2016-08-1242.1542.4141.7142.054188566.441.06
2016-08-1142.7642.8041.5741.939290726.421.06
2016-08-1043.2143.3142.2542.813891446.561.08
2016-08-0943.1844.2443.1143.137166406.611.09
2016-08-0843.4643.7443.1443.414456546.651.10
2016-08-0542.8543.4042.8243.395659546.651.10
2016-08-0442.7043.0442.2442.814373356.561.08
2016-08-0341.6843.6141.6042.558146656.521.08
2016-08-0241.5041.8841.0541.465365126.351.05
2016-08-0142.1342.3341.3141.546167226.361.05
2016-07-2940.4442.4040.4141.908365606.421.06
2016-07-2840.9441.0940.4540.494392326.201.02
2016-07-2740.9841.0340.5040.855188066.261.03
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 16.56 Dec 14,2011
Avg Stock Price 34.08

Cal-Maine Foods Historical PE ratio: Past 5 years

Max PE Ratio 29.14 Dec 26,2013
Min PE Ratio 5.36 Jun 15,2016
Avg PE Ratio 14.31

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 1.11

CALM Industry Peers

Company Price Change (%)
Bunge (BG)701.72 (2.52%)
Gruma (GMK)52.710 (0%)
Industrias Bachoco (IBA)45.761.14 (2.43%)
Sanderson Farms (SAFM)81.090.44 (0.55%)
Pilgrim's Pride (PPC)17.380.23 (1.31%)
Fresh Del Monte Produce (FDP)57.994.02 (6.48%)
Yasheng Group (HERB)0.270.04 (12.9%)

We provide Cal-Maine Foods historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Cal-Maine Foods stock analysis. The price movement is easily depicted in the Cal-Maine Foods stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. CALM closed at 40.95 and traded with a volume of 391711 on the last trading day. Cal-Maine Foods historical P/S ratio was at a high of 1.87 on 18 May, 2015 and a low of 0.28 on 12 Oct, 2006. .