XNAS
Datos históricos de Cal-Maine Foods, Inc.
Cal-Maine Foods, Inc. · CALM
$64.50
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 17:19:17 UTC
- Variación en el periodo
- −31.85%
- Máximo
- US$95.57
- 20 de octubre de 2025
- Mínimo
- US$61.88
- 7 de octubre de 2026
- Volumen medio diario
- 1.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 64.40 | 65.59 | 63.75 | 64.35 | −0.74% | 1.2 M |
| 8 oct 2026 | 62.81 | 65.45 | 62.01 | 64.83 | +3.40% | 1.57 M |
| 7 oct 2026 | 63.50 | 63.50 | 61.88 | 62.70 | −1.10% | 1.9 M |
| 6 oct 2026 | 65.04 | 65.61 | 63.34 | 63.40 | −2.45% | 1.79 M |
| 5 oct 2026 | 66.22 | 66.22 | 64.24 | 64.99 | −2.52% | 2.66 M |
| 2 oct 2026 | 65.84 | 67.01 | 64.46 | 66.67 | +1.26% | 1.67 M |
| 1 oct 2026 | 66.95 | 67.00 | 64.13 | 65.84 | −3.26% | 2.17 M |
| 30 sep 2026 | 63.50 | 68.56 | 63.50 | 68.06 | −0.71% | 3.11 M |
| 29 sep 2026 | 67.19 | 68.85 | 66.88 | 68.55 | +1.77% | 1.74 M |
| 28 sep 2026 | 68.00 | 68.20 | 66.70 | 67.36 | −0.11% | 991,139.433 |
| 25 sep 2026 | 68.79 | 68.79 | 66.62 | 67.43 | −1.53% | 1.12 M |
| 24 sep 2026 | 71.73 | 72.25 | 68.38 | 68.48 | −4.53% | 1.27 M |
| 23 sep 2026 | 73.06 | 73.26 | 71.08 | 71.73 | −1.91% | 1.05 M |
| 22 sep 2026 | 72.82 | 73.68 | 71.59 | 73.13 | +0.83% | 1.44 M |
| 21 sep 2026 | 72.84 | 73.20 | 71.95 | 72.53 | −0.49% | 861,595.262 |
| 18 sep 2026 | 73.21 | 73.95 | 72.82 | 72.89 | −1.62% | 1.97 M |
| 17 sep 2026 | 74.62 | 75.05 | 74.03 | 74.09 | −0.27% | 730,766.906 |
| 16 sep 2026 | 74.00 | 75.74 | 73.99 | 74.29 | −0.13% | 794,086.18 |
| 15 sep 2026 | 74.56 | 75.22 | 73.53 | 74.39 | −0.84% | 679,907.385 |
| 14 sep 2026 | 74.85 | 75.87 | 73.37 | 75.02 | +1.41% | 737,220.747 |
| 11 sep 2026 | 73.76 | 74.30 | 72.90 | 73.98 | +0.37% | 780,303.7 |
| 10 sep 2026 | 74.45 | 76.27 | 73.66 | 73.71 | +0.66% | 1.75 M |
| 9 sep 2026 | 74.38 | 74.38 | 72.90 | 73.23 | −2.14% | 779,554.096 |
| 8 sep 2026 | 74.66 | 75.57 | 74.16 | 74.83 | +0.27% | 738,676.487 |
| 4 sep 2026 | 75.00 | 75.73 | 73.99 | 74.63 | −1.84% | 872,547.465 |
| 3 sep 2026 | 78.17 | 78.78 | 75.78 | 76.03 | −3.54% | 899,570.098 |
| 2 sep 2026 | 79.01 | 80.08 | 78.12 | 78.82 | −0.25% | 606,440.623 |
| 1 sep 2026 | 79.75 | 80.49 | 78.64 | 79.02 | +0.13% | 529,741.642 |
| 31 ago 2026 | 79.77 | 80.70 | 78.64 | 78.92 | −1.61% | 1.24 M |
| 28 ago 2026 | 80.03 | 81.81 | 79.48 | 80.21 | +0.58% | 705,734.14 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.