Cal-Maine Foods, Inc. - Price History
Monthly price history for CALM (Cal-Maine Foods, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | $61.67 | $61.67 |
| May 2024 | $61.67 | $61.67 |
| April 2024 | $55.33 | $55.33 |
| March 2024 | $57.83 | $58.85 |
| February 2024 | $56.50 | $57.49 |
| January 2024 | $54.46 | $55.42 |
| December 2023 | $56.28 | $57.39 |
| November 2023 | $46.99 | $47.92 |
| October 2023 | $44.43 | $45.31 |
| September 2023 | $47.48 | $48.42 |
| August 2023 | $46.86 | $47.79 |
| July 2023 | $44.56 | $46.19 |
| June 2023 | $43.41 | $45 |
| May 2023 | $45.87 | $47.55 |
| April 2023 | $45.82 | $47.50 |
| March 2023 | $56.36 | $60.89 |
| February 2023 | $52.58 | $56.80 |
| January 2023 | $52.96 | $57.22 |
| December 2022 | $49.16 | $54.45 |
| November 2022 | $52.62 | $58.28 |
| October 2022 | $51.02 | $56.51 |
| September 2022 | $49.46 | $55.59 |
| August 2022 | $47.70 | $53.61 |
| July 2022 | $45.47 | $51.11 |
| June 2022 | $43.34 | $49.41 |
| May 2022 | $41.86 | $47.73 |
| April 2022 | $47.12 | $53.73 |
| March 2022 | $48.32 | $55.22 |
| February 2022 | $38.74 | $44.27 |
| January 2022 | $34.13 | $39 |
| December 2021 | $32.37 | $36.99 |
| November 2021 | $31.55 | $36.06 |
| October 2021 | $31.55 | $36.06 |
| September 2021 | $31.64 | $36.16 |
| August 2021 | $31.64 | $36.16 |
| July 2021 | $30.53 | $34.89 |
| June 2021 | $31.69 | $36.21 |
| May 2021 | $30.55 | $34.91 |
| April 2021 | $32.69 | $37.36 |
| March 2021 | $33.59 | $38.42 |
| February 2021 | $33.31 | $38.10 |
| January 2021 | $33.52 | $38.34 |
| December 2020 | $32.82 | $37.54 |
| November 2020 | $34.21 | $39.13 |
| October 2020 | $33.53 | $38.35 |
| September 2020 | $33.55 | $38.37 |
| August 2020 | $33.74 | $38.59 |
| July 2020 | $38.42 | $43.94 |
| June 2020 | $38.89 | $44.48 |
| May 2020 | $38.96 | $44.56 |
| April 2020 | $36.29 | $41.51 |
| March 2020 | $38.45 | $43.98 |
| February 2020 | $30.50 | $34.89 |
| January 2020 | $31.20 | $35.69 |
| December 2019 | $37.38 | $42.75 |
| November 2019 | $38.06 | $43.53 |
| October 2019 | $34.87 | $39.89 |
| September 2019 | $34.93 | $39.96 |
| August 2019 | $35.44 | $40.54 |
| July 2019 | $34.77 | $39.77 |
| June 2019 | $36.47 | $41.72 |
| May 2019 | $32.36 | $37.02 |
| April 2019 | $35.94 | $41.11 |
| March 2019 | $38.76 | $44.63 |
| February 2019 | $38.30 | $44.10 |
| January 2019 | $36.64 | $42.18 |
| December 2018 | $36.61 | $42.30 |
| November 2018 | $40.44 | $46.72 |
| October 2018 | $42.12 | $48.67 |
| September 2018 | $41.73 | $48.30 |
| August 2018 | $42.72 | $49.45 |
| July 2018 | $38.57 | $45 |
| June 2018 | $39.30 | $45.85 |
| May 2018 | $41.18 | $48.05 |
| April 2018 | $41.74 | $48.70 |
| March 2018 | $37.45 | $43.70 |
| February 2018 | $36.51 | $42.60 |
| January 2018 | $36.47 | $42.55 |
| December 2017 | $38.10 | $44.45 |
| November 2017 | $42.64 | $49.75 |
| October 2017 | $38.57 | $45 |
| September 2017 | $35.23 | $41.10 |
| August 2017 | $31.24 | $36.45 |
| July 2017 | $32.70 | $38.15 |
| June 2017 | $33.94 | $39.60 |
| May 2017 | $31.88 | $37.20 |
| April 2017 | $32.36 | $37.75 |
| March 2017 | $31.54 | $36.80 |
| February 2017 | $32.53 | $37.95 |
| January 2017 | $35.74 | $41.70 |
| December 2016 | $37.86 | $44.18 |
| November 2016 | $34.88 | $40.70 |
| October 2016 | $33.13 | $38.65 |
| September 2016 | $33.03 | $38.54 |
| August 2016 | $39.37 | $45.94 |
| July 2016 | $35.91 | $41.90 |
| June 2016 | $37.99 | $44.32 |
| May 2016 | $38.14 | $44.50 |
| April 2016 | $43.50 | $50.76 |
| March 2016 | $44.10 | $51.91 |
| February 2016 | $45.35 | $53.38 |
| January 2016 | $42.88 | $50.47 |
| December 2015 | $38.76 | $46.34 |
| November 2015 | $45.60 | $54.51 |
| October 2015 | $44.72 | $53.46 |
| September 2015 | $44.94 | $54.61 |
| August 2015 | $43.71 | $53.12 |
| July 2015 | $44.57 | $54.16 |
| June 2015 | $42.70 | $52.20 |
| May 2015 | $46.38 | $56.69 |
| April 2015 | $36.58 | $44.71 |
| March 2015 | $31.68 | $39.06 |
| February 2015 | $30.52 | $37.63 |
| January 2015 | $28.43 | $35.05 |
| December 2014 | $31.44 | $39.03 |
| November 2014 | $33.74 | $41.88 |
| October 2014 | $35.36 | $87.79 |
| September 2014 | $35.82 | $89.33 |
| August 2014 | $31.72 | $79.11 |
| July 2014 | $28.38 | $71.20 |
| June 2014 | $29.63 | $74.32 |
| May 2014 | $27.81 | $69.76 |
| April 2014 | $23.77 | $59.63 |
| March 2014 | $24.78 | $62.78 |
| February 2014 | $20.75 | $52.57 |
| January 2014 | $19.88 | $50.38 |
| December 2013 | $23.61 | $60.23 |
| November 2013 | $21.54 | $54.95 |
| October 2013 | $19.88 | $50.73 |
| September 2013 | $18.82 | $48.07 |
| August 2013 | $17.86 | $45.63 |
| July 2013 | $19.84 | $50.68 |
| June 2013 | $18.21 | $46.51 |
| May 2013 | $17.51 | $44.74 |
| April 2013 | $16.71 | $42.68 |
| March 2013 | $16.49 | $42.56 |
| February 2013 | $15.69 | $40.49 |
| January 2013 | $16.15 | $41.68 |
| December 2012 | $15.51 | $40.22 |
| November 2012 | $17.73 | $45.97 |
| October 2012 | $16.63 | $43.12 |
| September 2012 | $17.28 | $44.94 |
| August 2012 | $15.45 | $40.18 |
| July 2012 | $14.31 | $37.73 |
| June 2012 | $14.83 | $39.10 |
| May 2012 | $13.48 | $35.54 |
| April 2012 | $13.67 | $36.03 |
| March 2012 | $14.37 | $38.26 |
| February 2012 | $14.46 | $38.50 |
| January 2012 | $14.25 | $37.94 |
| December 2011 | $13.61 | $36.57 |
| November 2011 | $12.60 | $33.86 |
| October 2011 | $12.40 | $33.32 |
| September 2011 | $11.68 | $31.43 |
| August 2011 | $12.07 | $32.47 |
| July 2011 | $12.53 | $33.81 |
| June 2011 | $11.84 | $31.96 |
| May 2011 | $11.05 | $29.81 |
| April 2011 | $10.71 | $28.89 |
| March 2011 | $10.76 | $29.50 |
| February 2011 | $10.52 | $28.87 |
| January 2011 | $10.34 | $28.36 |
| December 2010 | $11.43 | $31.58 |
| November 2010 | $11.10 | $30.66 |
| October 2010 | $10.48 | $28.97 |
| September 2010 | $10.46 | $28.98 |
| August 2010 | $10.72 | $29.68 |
| July 2010 | $11.30 | $31.59 |
| June 2010 | $11.42 | $31.93 |
| May 2010 | $11.58 | $32.37 |
| April 2010 | $11.94 | $33.38 |
| March 2010 | $11.98 | $33.95 |
| February 2010 | $11.31 | $32.06 |
| January 2010 | $11.52 | $32.65 |
| December 2009 | $11.97 | $34.08 |
| November 2009 | $9.64 | $27.44 |
| October 2009 | $9.53 | $27.15 |
| September 2009 | $9.40 | $26.77 |
| August 2009 | $10.02 | $28.55 |
| July 2009 | $10.33 | $29.43 |
| June 2009 | $8.72 | $24.96 |
| May 2009 | $8.51 | $24.37 |
| April 2009 | $9.25 | $26.47 |
| March 2009 | $7.70 | $22.39 |
| February 2009 | $7.66 | $22.28 |
| January 2009 | $9.31 | $27.08 |
| December 2008 | $9.73 | $28.70 |
| November 2008 | $8.55 | $25.21 |
| October 2008 | $9.96 | $29.39 |
| September 2008 | $9.24 | $27.44 |
| August 2008 | $13.30 | $39.49 |
| July 2008 | $12.77 | $37.90 |
| June 2008 | $10.96 | $32.99 |
| May 2008 | $10.36 | $31.20 |
| April 2008 | $9.82 | $29.55 |
| March 2008 | $10.82 | $33.38 |
| February 2008 | $11.18 | $34.50 |
| January 2008 | $9.34 | $28.83 |
| December 2007 | $8.60 | $26.53 |
| November 2007 | $7.98 | $24.63 |
| October 2007 | $7.76 | $23.94 |
| September 2007 | $8.18 | $25.24 |
| August 2007 | $6.41 | $19.79 |
| July 2007 | $5.88 | $18.16 |
| June 2007 | $5.30 | $16.38 |
| May 2007 | $4.32 | $13.35 |
| April 2007 | $4.37 | $13.52 |
| March 2007 | $4.35 | $13.45 |
| February 2007 | $4.16 | $12.88 |
| January 2007 | $3.68 | $11.38 |
| December 2006 | $2.77 | $8.58 |
| November 2006 | $2.68 | $8.30 |
| October 2006 | $2.22 | $6.88 |
| September 2006 | $2.14 | $6.63 |
| August 2006 | $2.29 | $7.11 |
| July 2006 | $2.19 | $6.79 |
| June 2006 | $2.21 | $6.87 |
| May 2006 | $2.25 | $7 |
| April 2006 | $2.36 | $7.34 |
| March 2006 | $2.34 | $7.27 |
| February 2006 | $2.06 | $6.40 |
| January 2006 | $2.21 | $6.90 |
| December 2005 | $2.18 | $6.79 |
| November 2005 | $2.01 | $6.26 |
| October 2005 | $1.96 | $6.11 |
| September 2005 | $2.02 | $6.30 |
| August 2005 | $2.20 | $6.86 |
| July 2005 | $2.02 | $6.33 |
| June 2005 | $1.93 | $6.05 |
| May 2005 | $2.07 | $6.49 |
| April 2005 | $2.19 | $6.87 |
| March 2005 | $2.51 | $7.86 |
| February 2005 | $3.10 | $9.72 |
| January 2005 | $3.74 | $11.74 |
| December 2004 | $3.85 | $12.09 |
| November 2004 | $4.21 | $13.23 |
| October 2004 | $3.25 | $10.21 |
| September 2004 | $3.49 | $10.97 |
| August 2004 | $3.44 | $10.82 |
| July 2004 | $3.76 | $11.85 |
| June 2004 | $4.45 | $14 |
| May 2004 | $4.38 | $13.80 |
| April 2004 | $3.50 | $11.04 |
| March 2004 | $5.65 | $35.60 |
| February 2004 | $5.95 | $37.48 |
| January 2004 | $5.46 | $34.44 |
| December 2003 | $5.82 | $36.71 |
| November 2003 | $3.35 | $21.10 |
| October 2003 | $1.49 | $9.38 |
| September 2003 | $1.19 | $7.51 |
| August 2003 | $1.14 | $7.20 |
| July 2003 | $1.02 | $6.46 |
| June 2003 | $0.86 | $5.40 |
| May 2003 | $0.83 | $5.24 |
| April 2003 | $0.66 | $4.15 |
| March 2003 | $0.60 | $3.78 |
| February 2003 | $0.60 | $3.78 |
| January 2003 | $0.58 | $3.70 |
| December 2002 | $0.56 | $3.55 |
| November 2002 | $0.46 | $2.90 |
| October 2002 | $0.50 | $3.20 |
| September 2002 | $0.57 | $3.64 |
| August 2002 | $0.59 | $3.79 |
| July 2002 | $0.64 | $4.08 |
| June 2002 | $0.58 | $3.68 |
| May 2002 | $0.56 | $3.59 |
| April 2002 | $0.62 | $4 |
| March 2002 | $0.56 | $3.61 |
| February 2002 | $0.49 | $3.15 |
| January 2002 | $0.50 | $3.20 |
| December 2001 | $0.56 | $3.62 |
| November 2001 | $0.58 | $3.75 |
| October 2001 | $0.63 | $4.06 |
| September 2001 | $0.64 | $4.15 |
| August 2001 | $0.58 | $3.75 |
| July 2001 | $0.57 | $3.70 |
| June 2001 | $0.72 | $4.70 |
| May 2001 | $0.77 | $5 |
| April 2001 | $0.79 | $5.12 |
| March 2001 | $0.71 | $4.62 |
| February 2001 | $0.72 | $4.69 |
| January 2001 | $0.78 | $5.12 |
| December 2000 | $0.92 | $6 |
| November 2000 | $0.65 | $4.25 |
| October 2000 | $0.54 | $3.50 |
| September 2000 | $0.50 | $3.25 |
| August 2000 | $0.52 | $3.44 |
| July 2000 | $0.56 | $3.69 |
| June 2000 | $0.59 | $3.88 |
| May 2000 | $0.50 | $3.31 |
| April 2000 | $0.58 | $3.81 |
| March 2000 | $0.57 | $3.75 |
| February 2000 | $0.61 | $4 |
| January 2000 | $0.48 | $3.19 |
| December 1999 | $0.54 | $3.56 |
| November 1999 | $0.52 | $3.44 |
| October 1999 | $0.58 | $3.88 |
| September 1999 | $0.57 | $3.75 |
| August 1999 | $0.65 | $4.28 |
| July 1999 | $0.73 | $4.88 |
| June 1999 | $0.79 | $5.25 |
| May 1999 | $0.83 | $5.53 |
| April 1999 | $0.83 | $5.50 |
| March 1999 | $0.83 | $5.50 |
| February 1999 | $0.79 | $5.25 |
| January 1999 | $0.79 | $5.25 |
| December 1998 | $0.66 | $4.44 |
| November 1998 | $0.76 | $5.06 |
| October 1998 | $0.79 | $5.25 |
| September 1998 | $0.77 | $5.12 |
| August 1998 | $0.69 | $4.62 |
| July 1998 | $0.76 | $5.12 |
| June 1998 | $0.82 | $5.50 |
| May 1998 | $0.80 | $5.34 |
| April 1998 | $0.91 | $6.12 |
| March 1998 | $0.93 | $6.25 |
| February 1998 | $0.95 | $6.38 |
| January 1998 | $0.94 | $6.38 |
| December 1997 | $0.92 | $6.19 |
| November 1997 | $0.91 | $6.12 |
| October 1997 | $0.94 | $6.31 |
| September 1997 | $0.98 | $6.62 |
| August 1997 | $1 | $6.75 |
| July 1997 | $1.08 | $7.31 |
| June 1997 | $1.09 | $7.38 |
| May 1997 | $1 | $6.75 |
| April 1997 | $0.83 | $5.62 |
| March 1997 | $0.94 | $6.38 |
| February 1997 | $1.17 | $7.88 |
| January 1997 | $1.17 | $7.88 |
| December 1996 | $1.19 | $8 |
CALM
Price: $61.67
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 6.47%
Payout Ratio: 70.71%
Payout Ratio Range:
Dividend Per Share: 3.99 USD
Earnings Per Share: 5.64 USD
P/E Ratio: 6.07
Exchange: NMS
Sector: Consumer Defensive
Industry: Farm Products
Volume: 1.1 million
Ebitda: -27.0 millionMarket Capitalization: 3.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4