NASDAQ, CALM End of Day and Historical Stock Data [Cal-Maine Foods IN]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CALM:

11 Aug 25 11:35

LAST: 107.6	CHANGE: 0.10	OPEN: 107.6	HIGH: 109.0	ASK: 38.5	VOLUME: 178.4K
LAST: 107.6	CHG(%): 0.09	PREV: 107.7	LOW: 106.3	BID: 31.3

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	107.6	109.0	106.3	107.6	178.4K
08 Aug 25	105.9	108.6	105.9	107.7	723.7K
07 Aug 25	104.2	106.0	103.8	105.8	572.7K
06 Aug 25	105.0	105.2	103.4	104.5	694.4K
05 Aug 25	103.7	106.3	103.6	105.0	864.5K
04 Aug 25	106.1	107.2	102.0	103.6	1.3M
01 Aug 25	110.1	110.4	106.4	107.9	927.1K
31 Jul 25	111.5	112.3	110.1	111.1	857.3K
30 Jul 25	109.0	112.2	108.6	111.2	1.48M
29 Jul 25	104.4	108.4	104.2	108.2	1.11M

COMPANY PROFILE

Name:
About:	Cal-Maine Foods, Inc. (?we?, ?us?, ?our?, or the ?Company?) is the largest producer and marketer of shell eggs in the United States. In fiscal 2007, we sold approximately 685 million dozen shell eggs, which represented about 15.5% of domestic shell egg consumption in the United States. Our total flock of approximately 23 million layers and 5 million pullets and breeders is the largest in the United States. Layers are mature female chickens, pullets are young female chickens usually under 20 weeks of age, and breeders are male or female chickens used to produce fertile eggs to be hatched for egg production flocks. Our primary business is the production, grading, packaging, marketing and distribution of shell eggs. We sell most of our shell eggs in 29 states, primarily in the southwestern, southeastern, mid-western and mid-Atlantic regions of the United States. ...
Sector:	Consumer Non-Durables
Industry:	Farming/Seeds/Milling
CIK:	0016160

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Dec 12, 1996

Purchase Intraday History
for this symbol from Dec 12, 1996

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	5.08
PEG Ratio:	0.79
EPS Ratio:	20.24
PtB:	2.12
PtS:	1.97
Shares:	48.49M
Market Cap:	5.22B
52wk range:	68.22 - 126.40

TECHNICALS

MA5:	106.12
MA20:	106.89
MA50:	102.48
MA200:	98.24
STO9:	39.78
RSI14:	52.99
WPR14:	-74.08
MTM14:	-11.52
ROC14:	-0.10
Week High:	109.00
Week Low:	103.42
Month High:	126.40
Month Low:	100.52
Volatility:	41.68