Cal-Maine

CALM
🏛️ usa →
96.12
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 36.65 37.07 36.19 36.99 0.4M
2021-12-30 36.25 37.11 35.84 36.58 0.5M
2021-12-29 35.67 37.99 35.10 36.25 1.4M
2021-12-28 37.00 38.41 36.79 38.30 0.7M
2021-12-27 36.57 36.91 36.07 36.90 0.4M
2021-12-23 36.24 36.52 35.99 36.49 0.6M
2021-12-22 35.53 36.25 35.53 36.20 0.3M
2021-12-21 36.00 36.34 35.54 35.76 0.4M
2021-12-20 35.75 36.20 35.45 36.11 0.4M
2021-12-17 36.78 37.39 35.14 36.13 2.0M
2021-12-16 36.81 37.49 36.54 36.63 0.3M
2021-12-15 36.04 36.81 35.63 36.68 0.5M
2021-12-14 36.03 36.31 35.90 35.97 0.2M
2021-12-13 36.21 36.43 35.89 36.19 0.2M
2021-12-10 36.12 36.56 35.84 36.20 0.2M
2021-12-09 36.15 36.27 35.82 36.07 0.2M
2021-12-08 36.17 36.53 35.88 36.29 0.2M
2021-12-07 36.43 36.66 36.33 36.56 0.2M
2021-12-06 36.02 36.57 35.85 36.30 0.3M
2021-12-03 35.84 35.95 35.60 35.76 0.2M
2021-12-02 36.50 37.04 35.79 35.86 0.2M
2021-12-01 36.35 36.94 36.31 36.32 0.2M
2021-11-30 36.36 36.73 35.83 36.06 0.3M
2021-11-29 36.99 37.00 36.04 36.49 0.2M
2021-11-26 37.16 37.51 36.60 36.91 0.1M
2021-11-24 37.70 37.97 37.47 37.50 0.2M
2021-11-23 37.23 37.95 36.79 37.83 0.2M
2021-11-22 36.96 38.09 36.95 37.22 0.4M
2021-11-19 36.42 37.20 36.42 36.80 0.2M
2021-11-18 37.26 37.27 36.34 36.51 0.2M
2021-11-17 37.23 37.51 36.91 37.24 0.2M
2021-11-16 37.14 37.22 36.73 37.17 0.2M
2021-11-15 36.41 37.15 36.33 37.06 0.2M
2021-11-12 36.40 36.54 35.98 36.36 0.1M
2021-11-11 36.45 36.45 35.87 36.24 0.2M
2021-11-10 36.66 36.89 36.28 36.45 0.2M
2021-11-09 37.10 37.29 36.63 36.68 0.2M
2021-11-08 36.90 37.41 36.70 37.27 0.2M
2021-11-05 37.12 37.67 36.80 36.85 0.2M
2021-11-04 36.99 37.27 36.85 36.94 0.1M
2021-11-03 36.53 37.25 36.31 37.01 0.2M
2021-11-02 36.38 36.68 36.14 36.59 0.1M
2021-11-01 35.95 36.50 35.87 36.33 0.1M
2021-10-29 36.69 37.00 36.01 36.06 0.2M
2021-10-28 36.05 36.78 36.05 36.69 0.2M
2021-10-27 36.04 36.24 35.72 36.14 0.1M
2021-10-26 36.14 36.38 35.84 36.03 0.2M
2021-10-25 35.97 36.16 35.71 36.02 0.1M
2021-10-22 35.48 36.01 35.46 35.95 0.1M
2021-10-21 35.40 35.71 35.40 35.50 0.2M
2021-10-20 35.57 35.85 35.41 35.47 0.2M
2021-10-19 35.06 35.63 34.95 35.63 0.2M
2021-10-18 35.11 35.61 34.93 35.15 0.3M
2021-10-15 34.86 35.12 34.59 35.05 0.3M
2021-10-14 34.55 34.93 34.54 34.61 0.2M
2021-10-13 34.78 34.85 34.49 34.54 0.1M
2021-10-12 34.54 35.00 34.39 34.85 0.2M
2021-10-11 34.58 34.80 34.29 34.58 0.2M
2021-10-08 35.19 35.57 34.58 34.70 0.3M
2021-10-07 35.57 36.03 35.03 35.19 0.4M
2021-10-06 35.08 35.77 34.81 35.62 0.3M
2021-10-05 35.11 35.35 34.93 35.08 0.3M
2021-10-04 35.62 35.71 34.99 35.18 0.3M
2021-10-01 36.70 36.96 35.41 35.48 0.3M
2021-09-30 36.62 36.68 36.10 36.16 0.3M
2021-09-29 35.96 37.25 34.36 36.45 0.5M
2021-09-28 36.36 36.52 35.84 35.90 0.3M
2021-09-27 36.58 37.05 36.14 36.34 0.4M
2021-09-24 36.52 36.78 36.22 36.52 0.2M
2021-09-23 36.80 37.21 36.51 36.55 0.3M
2021-09-22 37.04 37.42 36.69 36.80 0.3M
2021-09-21 35.70 37.03 35.64 36.82 0.5M
2021-09-20 35.24 35.85 35.23 35.48 0.3M
2021-09-17 34.92 36.04 34.92 35.57 1.2M
2021-09-16 35.42 36.01 35.14 35.89 0.3M
2021-09-15 36.13 36.13 35.09 35.38 0.4M
2021-09-14 35.43 36.07 35.17 36.06 0.4M
2021-09-13 35.25 35.43 34.83 35.31 0.4M
2021-09-10 35.50 35.58 35.09 35.25 0.4M
2021-09-09 37.38 37.43 35.36 35.42 0.6M
2021-09-08 37.69 37.85 37.11 37.65 0.3M
2021-09-07 36.27 38.89 36.27 37.85 0.7M
2021-09-03 36.62 36.63 36.05 36.33 0.1M
2021-09-02 36.62 36.86 36.27 36.52 0.2M
2021-09-01 36.16 36.64 35.66 36.58 0.3M
2021-08-31 36.02 36.30 35.73 36.16 0.4M
2021-08-30 36.16 36.31 35.77 35.92 0.2M
2021-08-27 35.92 36.32 35.91 36.18 0.2M
2021-08-26 36.22 36.40 35.85 35.87 0.2M
2021-08-25 36.44 36.46 35.93 36.16 0.1M
2021-08-24 36.19 36.52 35.93 36.32 0.2M
2021-08-23 36.12 36.27 35.82 36.09 0.2M
2021-08-20 36.33 37.17 36.20 36.24 0.5M
2021-08-19 35.60 36.55 35.60 36.43 0.3M
2021-08-18 35.64 36.31 35.56 35.65 0.2M
2021-08-17 35.17 35.93 35.12 35.76 0.3M
2021-08-16 34.82 35.36 34.50 35.19 0.2M
2021-08-13 35.16 35.64 34.79 34.81 0.2M
2021-08-12 35.02 35.37 34.88 35.02 0.3M
2021-08-11 35.33 35.60 35.01 35.07 0.1M
2021-08-10 34.82 35.32 34.77 35.27 0.2M
2021-08-09 34.75 35.33 34.71 34.76 0.2M
2021-08-06 34.37 34.76 34.37 34.62 0.2M
2021-08-05 34.22 34.49 34.00 34.37 0.2M
2021-08-04 34.13 34.21 33.92 34.05 0.3M
2021-08-03 34.92 34.92 34.27 34.32 0.3M
2021-08-02 34.87 35.27 34.54 34.81 0.2M
2021-07-30 35.42 35.69 34.87 34.89 0.1M
2021-07-29 35.49 35.94 35.41 35.50 0.2M
2021-07-28 35.07 35.34 34.56 35.29 0.3M
2021-07-27 35.02 35.47 34.82 35.18 0.2M
2021-07-26 35.08 35.57 34.95 35.01 0.2M
2021-07-23 34.83 35.31 34.52 35.08 0.2M
2021-07-22 34.19 34.89 33.85 34.68 0.6M
2021-07-21 35.20 35.20 34.27 34.35 0.4M
2021-07-20 34.91 36.09 34.69 35.21 0.8M
2021-07-19 34.55 35.81 34.00 34.79 0.9M
2021-07-16 36.42 36.70 36.15 36.18 0.4M
2021-07-15 35.83 36.36 35.65 36.34 0.2M
2021-07-14 35.29 35.94 35.07 35.74 0.3M
2021-07-13 35.60 35.79 35.10 35.13 0.2M
2021-07-12 36.00 36.13 35.30 35.62 0.2M
2021-07-09 35.91 36.24 35.57 36.01 0.2M
2021-07-08 34.64 35.91 34.64 35.77 0.5M
2021-07-07 34.61 34.97 34.42 34.88 0.3M
2021-07-06 35.90 35.90 34.71 34.75 0.3M
2021-07-02 35.93 35.97 35.53 35.74 0.2M
2021-07-01 36.17 36.27 35.88 35.97 0.2M
2021-06-30 36.38 36.47 36.04 36.21 0.2M
2021-06-29 37.03 37.17 36.34 36.49 0.1M
2021-06-28 37.13 37.21 36.52 36.88 0.2M
2021-06-25 37.21 37.37 36.95 37.13 0.9M
2021-06-24 36.62 37.06 36.34 36.99 0.2M
2021-06-23 36.94 36.94 36.41 36.46 0.2M
2021-06-22 35.91 37.14 35.75 36.97 0.4M
2021-06-21 36.22 36.36 35.76 35.92 0.3M
2021-06-18 36.25 36.25 35.48 36.06 1.2M
2021-06-17 36.23 36.71 35.90 36.45 0.2M
2021-06-16 36.39 36.42 36.11 36.38 0.3M
2021-06-15 36.57 36.57 36.18 36.31 0.3M
2021-06-14 37.00 37.02 36.50 36.69 0.4M
2021-06-11 36.68 37.16 36.51 37.10 0.4M
2021-06-10 36.75 36.84 36.34 36.67 0.3M
2021-06-09 36.40 37.14 36.21 36.65 0.6M
2021-06-08 36.25 36.58 36.22 36.51 0.4M
2021-06-07 35.88 36.26 35.62 36.16 0.5M
2021-06-04 36.60 36.60 35.72 35.73 0.3M
2021-06-03 36.78 37.01 36.09 36.51 0.3M
2021-06-02 36.34 36.76 35.86 36.73 0.4M
2021-06-01 35.01 37.25 34.80 36.02 1.5M
2021-05-28 35.37 35.50 34.87 34.91 0.3M
2021-05-27 35.43 35.77 35.10 35.22 0.4M
2021-05-26 35.03 35.70 34.64 35.41 0.8M
2021-05-25 36.81 36.81 35.69 36.16 0.5M
2021-05-24 37.18 37.28 36.61 36.64 0.2M
2021-05-21 37.60 37.67 37.25 37.25 0.2M
2021-05-20 37.69 37.86 37.22 37.43 0.2M
2021-05-19 37.40 37.74 37.16 37.68 0.2M
2021-05-18 37.40 37.98 37.34 37.41 0.2M
2021-05-17 37.39 37.81 37.10 37.51 0.2M
2021-05-14 37.84 38.01 37.10 37.29 0.3M
2021-05-13 36.97 37.83 36.92 37.72 0.3M
2021-05-12 37.80 37.81 36.76 36.90 0.3M
2021-05-11 37.39 38.04 37.23 37.82 0.2M
2021-05-10 37.53 38.00 37.43 37.45 0.2M
2021-05-07 37.29 37.57 37.11 37.56 0.2M
2021-05-06 37.89 38.07 37.39 37.39 0.2M
2021-05-05 37.45 37.75 37.19 37.66 0.2M
2021-05-04 37.62 37.85 37.21 37.47 0.3M
2021-05-03 37.51 38.08 37.45 37.69 0.2M
2021-04-30 37.54 37.96 37.32 37.36 0.3M
2021-04-29 37.30 37.75 37.26 37.52 0.1M
2021-04-28 37.72 38.04 37.23 37.29 0.3M
2021-04-27 37.80 37.95 37.24 37.64 0.4M
2021-04-26 39.32 39.32 37.71 37.77 0.4M
2021-04-23 39.26 39.29 38.70 39.05 0.2M
2021-04-22 39.36 39.51 38.95 39.19 0.2M
2021-04-21 38.88 39.39 38.85 39.31 0.1M
2021-04-20 39.18 39.22 38.70 38.89 0.2M
2021-04-19 39.37 39.41 38.91 39.24 0.2M
2021-04-16 39.21 39.47 38.85 39.26 0.2M
2021-04-15 39.57 39.80 39.26 39.32 0.2M
2021-04-14 39.27 39.70 38.65 39.54 0.3M
2021-04-13 39.78 39.97 39.19 39.28 0.3M
2021-04-12 39.65 40.18 39.63 39.92 0.3M
2021-04-09 39.34 39.53 39.02 39.53 0.2M
2021-04-08 39.51 39.64 39.07 39.30 0.3M
2021-04-07 39.13 39.80 38.80 39.55 0.4M
2021-04-06 38.37 39.18 38.32 39.13 0.2M
2021-04-05 39.00 39.30 38.04 38.37 0.3M
2021-04-01 38.53 38.93 37.89 38.83 0.4M
2021-03-31 39.07 39.27 38.09 38.42 0.4M
2021-03-30 40.07 40.20 39.00 39.08 0.5M
2021-03-29 39.92 41.12 39.01 39.96 0.4M
2021-03-26 40.99 41.37 40.02 40.51 0.5M
2021-03-25 40.32 41.30 39.84 41.12 0.3M
2021-03-24 41.25 41.29 39.78 40.24 0.5M
2021-03-23 41.96 42.23 40.89 41.16 0.6M
2021-03-22 42.36 42.62 41.72 42.00 0.4M
2021-03-19 42.00 42.57 41.95 42.27 0.6M
2021-03-18 41.52 42.16 40.89 42.05 0.3M
2021-03-17 41.68 41.91 40.91 41.50 0.3M
2021-03-16 42.45 42.67 41.66 41.77 0.2M
2021-03-15 42.13 42.69 41.94 42.64 0.2M
2021-03-12 42.95 43.04 41.93 42.39 0.3M
2021-03-11 42.85 43.21 42.34 42.69 0.2M
2021-03-10 42.70 43.24 41.98 42.95 0.2M
2021-03-09 42.10 42.77 41.51 42.70 0.4M
2021-03-08 41.03 42.37 40.93 42.05 0.4M
2021-03-05 40.29 41.30 40.24 40.92 0.4M
2021-03-04 39.44 40.48 39.22 40.09 0.3M
2021-03-03 38.94 40.15 38.67 39.38 0.3M
2021-03-02 38.22 38.78 37.84 38.71 0.3M
2021-03-01 38.16 38.60 37.81 38.22 0.3M
2021-02-26 38.32 38.85 37.90 38.10 0.4M
2021-02-25 39.18 39.73 38.12 38.39 0.3M
2021-02-24 38.91 39.34 38.84 38.93 0.2M
2021-02-23 38.74 39.23 38.61 38.85 0.2M
2021-02-22 38.73 38.81 37.93 38.62 0.2M
2021-02-19 39.55 39.55 38.70 38.73 0.3M
2021-02-18 39.76 39.93 39.23 39.43 0.2M
2021-02-17 39.16 39.97 39.04 39.70 0.2M
2021-02-16 39.08 39.30 38.85 39.16 0.2M
2021-02-12 38.84 39.28 38.66 39.07 0.1M
2021-02-11 39.30 39.53 38.52 39.03 0.2M
2021-02-10 39.66 39.72 38.82 39.30 0.2M
2021-02-09 39.37 39.61 38.95 39.41 0.2M
2021-02-08 38.70 39.18 38.47 39.02 0.3M
2021-02-05 38.99 39.24 38.38 38.58 0.2M
2021-02-04 38.21 38.84 37.79 38.80 0.2M
2021-02-03 38.25 38.60 37.76 38.21 0.2M
2021-02-02 38.46 38.88 37.82 38.26 0.2M
2021-02-01 38.34 38.62 37.53 38.17 0.3M
2021-01-29 38.78 39.13 38.09 38.34 0.3M
2021-01-28 39.67 40.83 38.19 38.92 0.6M
2021-01-27 37.66 40.04 37.66 39.87 0.6M
2021-01-26 37.62 38.05 37.23 37.90 0.2M
2021-01-25 37.27 38.18 37.20 37.59 0.2M
2021-01-22 37.04 37.48 36.90 37.43 0.2M
2021-01-21 36.67 37.58 36.67 37.25 0.3M
2021-01-20 36.38 36.69 36.05 36.67 0.3M
2021-01-19 36.57 36.80 36.10 36.38 0.3M
2021-01-15 37.02 37.25 36.43 36.47 0.3M
2021-01-14 37.03 37.51 36.99 37.07 0.3M
2021-01-13 37.54 37.70 36.87 37.00 0.3M
2021-01-12 37.93 38.32 37.49 37.70 0.5M
2021-01-11 37.72 38.53 37.42 37.93 0.3M
2021-01-08 38.67 38.88 37.45 38.02 0.5M
2021-01-07 38.49 39.51 37.94 38.89 0.4M
2021-01-06 39.83 40.67 38.05 38.42 1.1M
2021-01-05 37.25 37.74 37.23 37.28 0.4M
2021-01-04 37.54 37.82 36.85 37.25 0.4M