Cal-Maine Foods, Inc. - Price History
Monthly price history for CALM (Cal-Maine Foods, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $58.91 | $58.91 |
| March 2024 | $58.85 | $58.85 |
| February 2024 | $57.49 | $57.49 |
| January 2024 | $55.42 | $55.42 |
| December 2023 | $57.27 | $57.39 |
| November 2023 | $47.82 | $47.92 |
| October 2023 | $45.22 | $45.31 |
| September 2023 | $48.31 | $48.42 |
| August 2023 | $47.68 | $47.79 |
| July 2023 | $45.34 | $46.19 |
| June 2023 | $44.17 | $45 |
| May 2023 | $46.68 | $47.55 |
| April 2023 | $46.63 | $47.50 |
| March 2023 | $57.35 | $60.89 |
| February 2023 | $53.50 | $56.80 |
| January 2023 | $53.90 | $57.22 |
| December 2022 | $50.02 | $54.45 |
| November 2022 | $53.54 | $58.28 |
| October 2022 | $51.92 | $56.51 |
| September 2022 | $50.33 | $55.59 |
| August 2022 | $48.54 | $53.61 |
| July 2022 | $46.27 | $51.11 |
| June 2022 | $44.10 | $49.41 |
| May 2022 | $42.60 | $47.73 |
| April 2022 | $47.95 | $53.73 |
| March 2022 | $49.17 | $55.22 |
| February 2022 | $39.42 | $44.27 |
| January 2022 | $34.73 | $39 |
| December 2021 | $32.94 | $36.99 |
| November 2021 | $32.11 | $36.06 |
| October 2021 | $32.11 | $36.06 |
| September 2021 | $32.20 | $36.16 |
| August 2021 | $32.20 | $36.16 |
| July 2021 | $31.07 | $34.89 |
| June 2021 | $32.24 | $36.21 |
| May 2021 | $31.09 | $34.91 |
| April 2021 | $33.27 | $37.36 |
| March 2021 | $34.18 | $38.42 |
| February 2021 | $33.90 | $38.10 |
| January 2021 | $34.11 | $38.34 |
| December 2020 | $33.40 | $37.54 |
| November 2020 | $34.81 | $39.13 |
| October 2020 | $34.12 | $38.35 |
| September 2020 | $34.14 | $38.37 |
| August 2020 | $34.33 | $38.59 |
| July 2020 | $39.10 | $43.94 |
| June 2020 | $39.57 | $44.48 |
| May 2020 | $39.64 | $44.56 |
| April 2020 | $36.93 | $41.51 |
| March 2020 | $39.13 | $43.98 |
| February 2020 | $31.04 | $34.89 |
| January 2020 | $31.75 | $35.69 |
| December 2019 | $38.03 | $42.75 |
| November 2019 | $38.73 | $43.53 |
| October 2019 | $35.49 | $39.89 |
| September 2019 | $35.55 | $39.96 |
| August 2019 | $36.07 | $40.54 |
| July 2019 | $35.38 | $39.77 |
| June 2019 | $37.12 | $41.72 |
| May 2019 | $32.94 | $37.02 |
| April 2019 | $36.57 | $41.11 |
| March 2019 | $39.45 | $44.63 |
| February 2019 | $38.98 | $44.10 |
| January 2019 | $37.28 | $42.18 |
| December 2018 | $37.25 | $42.30 |
| November 2018 | $41.15 | $46.72 |
| October 2018 | $42.86 | $48.67 |
| September 2018 | $42.46 | $48.30 |
| August 2018 | $43.47 | $49.45 |
| July 2018 | $39.25 | $45 |
| June 2018 | $39.99 | $45.85 |
| May 2018 | $41.91 | $48.05 |
| April 2018 | $42.47 | $48.70 |
| March 2018 | $38.11 | $43.70 |
| February 2018 | $37.15 | $42.60 |
| January 2018 | $37.11 | $42.55 |
| December 2017 | $38.77 | $44.45 |
| November 2017 | $43.39 | $49.75 |
| October 2017 | $39.25 | $45 |
| September 2017 | $35.85 | $41.10 |
| August 2017 | $31.79 | $36.45 |
| July 2017 | $33.27 | $38.15 |
| June 2017 | $34.54 | $39.60 |
| May 2017 | $32.44 | $37.20 |
| April 2017 | $32.92 | $37.75 |
| March 2017 | $32.10 | $36.80 |
| February 2017 | $33.10 | $37.95 |
| January 2017 | $36.37 | $41.70 |
| December 2016 | $38.53 | $44.18 |
| November 2016 | $35.50 | $40.70 |
| October 2016 | $33.71 | $38.65 |
| September 2016 | $33.61 | $38.54 |
| August 2016 | $40.07 | $45.94 |
| July 2016 | $36.54 | $41.90 |
| June 2016 | $38.65 | $44.32 |
| May 2016 | $38.81 | $44.50 |
| April 2016 | $44.27 | $50.76 |
| March 2016 | $44.88 | $51.91 |
| February 2016 | $46.15 | $53.38 |
| January 2016 | $43.64 | $50.47 |
| December 2015 | $39.44 | $46.34 |
| November 2015 | $46.40 | $54.51 |
| October 2015 | $45.51 | $53.46 |
| September 2015 | $45.73 | $54.61 |
| August 2015 | $44.48 | $53.12 |
| July 2015 | $45.35 | $54.16 |
| June 2015 | $43.46 | $52.20 |
| May 2015 | $47.20 | $56.69 |
| April 2015 | $37.22 | $44.71 |
| March 2015 | $32.24 | $39.06 |
| February 2015 | $31.06 | $37.63 |
| January 2015 | $28.93 | $35.05 |
| December 2014 | $32 | $39.03 |
| November 2014 | $34.33 | $41.88 |
| October 2014 | $35.98 | $87.79 |
| September 2014 | $36.45 | $89.33 |
| August 2014 | $32.28 | $79.11 |
| July 2014 | $28.88 | $71.20 |
| June 2014 | $30.15 | $74.32 |
| May 2014 | $28.30 | $69.76 |
| April 2014 | $24.19 | $59.63 |
| March 2014 | $25.22 | $62.78 |
| February 2014 | $21.12 | $52.57 |
| January 2014 | $20.24 | $50.38 |
| December 2013 | $24.02 | $60.23 |
| November 2013 | $21.92 | $54.95 |
| October 2013 | $20.23 | $50.73 |
| September 2013 | $19.15 | $48.07 |
| August 2013 | $18.18 | $45.63 |
| July 2013 | $20.19 | $50.68 |
| June 2013 | $18.53 | $46.51 |
| May 2013 | $17.82 | $44.74 |
| April 2013 | $17 | $42.68 |
| March 2013 | $16.78 | $42.56 |
| February 2013 | $15.97 | $40.49 |
| January 2013 | $16.44 | $41.68 |
| December 2012 | $15.79 | $40.22 |
| November 2012 | $18.04 | $45.97 |
| October 2012 | $16.93 | $43.12 |
| September 2012 | $17.58 | $44.94 |
| August 2012 | $15.72 | $40.18 |
| July 2012 | $14.57 | $37.73 |
| June 2012 | $15.10 | $39.10 |
| May 2012 | $13.72 | $35.54 |
| April 2012 | $13.91 | $36.03 |
| March 2012 | $14.62 | $38.26 |
| February 2012 | $14.71 | $38.50 |
| January 2012 | $14.50 | $37.94 |
| December 2011 | $13.85 | $36.57 |
| November 2011 | $12.83 | $33.86 |
| October 2011 | $12.62 | $33.32 |
| September 2011 | $11.89 | $31.43 |
| August 2011 | $12.28 | $32.47 |
| July 2011 | $12.75 | $33.81 |
| June 2011 | $12.05 | $31.96 |
| May 2011 | $11.24 | $29.81 |
| April 2011 | $10.90 | $28.89 |
| March 2011 | $10.94 | $29.50 |
| February 2011 | $10.71 | $28.87 |
| January 2011 | $10.52 | $28.36 |
| December 2010 | $11.63 | $31.58 |
| November 2010 | $11.29 | $30.66 |
| October 2010 | $10.67 | $28.97 |
| September 2010 | $10.65 | $28.98 |
| August 2010 | $10.90 | $29.68 |
| July 2010 | $11.50 | $31.59 |
| June 2010 | $11.62 | $31.93 |
| May 2010 | $11.78 | $32.37 |
| April 2010 | $12.15 | $33.38 |
| March 2010 | $12.19 | $33.95 |
| February 2010 | $11.51 | $32.06 |
| January 2010 | $11.72 | $32.65 |
| December 2009 | $12.18 | $34.08 |
| November 2009 | $9.80 | $27.44 |
| October 2009 | $9.70 | $27.15 |
| September 2009 | $9.56 | $26.77 |
| August 2009 | $10.20 | $28.55 |
| July 2009 | $10.52 | $29.43 |
| June 2009 | $8.87 | $24.96 |
| May 2009 | $8.66 | $24.37 |
| April 2009 | $9.41 | $26.47 |
| March 2009 | $7.84 | $22.39 |
| February 2009 | $7.80 | $22.28 |
| January 2009 | $9.48 | $27.08 |
| December 2008 | $9.90 | $28.70 |
| November 2008 | $8.70 | $25.21 |
| October 2008 | $10.14 | $29.39 |
| September 2008 | $9.41 | $27.44 |
| August 2008 | $13.54 | $39.49 |
| July 2008 | $12.99 | $37.90 |
| June 2008 | $11.15 | $32.99 |
| May 2008 | $10.55 | $31.20 |
| April 2008 | $9.99 | $29.55 |
| March 2008 | $11.01 | $33.38 |
| February 2008 | $11.38 | $34.50 |
| January 2008 | $9.51 | $28.83 |
| December 2007 | $8.75 | $26.53 |
| November 2007 | $8.12 | $24.63 |
| October 2007 | $7.89 | $23.94 |
| September 2007 | $8.32 | $25.24 |
| August 2007 | $6.52 | $19.79 |
| July 2007 | $5.98 | $18.16 |
| June 2007 | $5.40 | $16.38 |
| May 2007 | $4.40 | $13.35 |
| April 2007 | $4.45 | $13.52 |
| March 2007 | $4.43 | $13.45 |
| February 2007 | $4.24 | $12.88 |
| January 2007 | $3.74 | $11.38 |
| December 2006 | $2.82 | $8.58 |
| November 2006 | $2.73 | $8.30 |
| October 2006 | $2.26 | $6.88 |
| September 2006 | $2.18 | $6.63 |
| August 2006 | $2.33 | $7.11 |
| July 2006 | $2.22 | $6.79 |
| June 2006 | $2.25 | $6.87 |
| May 2006 | $2.29 | $7 |
| April 2006 | $2.40 | $7.34 |
| March 2006 | $2.38 | $7.27 |
| February 2006 | $2.09 | $6.40 |
| January 2006 | $2.25 | $6.90 |
| December 2005 | $2.22 | $6.79 |
| November 2005 | $2.04 | $6.26 |
| October 2005 | $1.99 | $6.11 |
| September 2005 | $2.05 | $6.30 |
| August 2005 | $2.24 | $6.86 |
| July 2005 | $2.06 | $6.33 |
| June 2005 | $1.97 | $6.05 |
| May 2005 | $2.11 | $6.49 |
| April 2005 | $2.23 | $6.87 |
| March 2005 | $2.55 | $7.86 |
| February 2005 | $3.15 | $9.72 |
| January 2005 | $3.80 | $11.74 |
| December 2004 | $3.92 | $12.09 |
| November 2004 | $4.29 | $13.23 |
| October 2004 | $3.30 | $10.21 |
| September 2004 | $3.55 | $10.97 |
| August 2004 | $3.50 | $10.82 |
| July 2004 | $3.83 | $11.85 |
| June 2004 | $4.53 | $14 |
| May 2004 | $4.46 | $13.80 |
| April 2004 | $3.57 | $11.04 |
| March 2004 | $5.75 | $35.60 |
| February 2004 | $6.05 | $37.48 |
| January 2004 | $5.56 | $34.44 |
| December 2003 | $5.93 | $36.71 |
| November 2003 | $3.41 | $21.10 |
| October 2003 | $1.51 | $9.38 |
| September 2003 | $1.21 | $7.51 |
| August 2003 | $1.16 | $7.20 |
| July 2003 | $1.04 | $6.46 |
| June 2003 | $0.87 | $5.40 |
| May 2003 | $0.84 | $5.24 |
| April 2003 | $0.67 | $4.15 |
| March 2003 | $0.61 | $3.78 |
| February 2003 | $0.61 | $3.78 |
| January 2003 | $0.59 | $3.70 |
| December 2002 | $0.57 | $3.55 |
| November 2002 | $0.46 | $2.90 |
| October 2002 | $0.51 | $3.20 |
| September 2002 | $0.58 | $3.64 |
| August 2002 | $0.60 | $3.79 |
| July 2002 | $0.65 | $4.08 |
| June 2002 | $0.58 | $3.68 |
| May 2002 | $0.57 | $3.59 |
| April 2002 | $0.63 | $4 |
| March 2002 | $0.57 | $3.61 |
| February 2002 | $0.50 | $3.15 |
| January 2002 | $0.50 | $3.20 |
| December 2001 | $0.57 | $3.62 |
| November 2001 | $0.59 | $3.75 |
| October 2001 | $0.64 | $4.06 |
| September 2001 | $0.65 | $4.15 |
| August 2001 | $0.59 | $3.75 |
| July 2001 | $0.58 | $3.70 |
| June 2001 | $0.74 | $4.70 |
| May 2001 | $0.78 | $5 |
| April 2001 | $0.80 | $5.12 |
| March 2001 | $0.72 | $4.62 |
| February 2001 | $0.73 | $4.69 |
| January 2001 | $0.80 | $5.12 |
| December 2000 | $0.94 | $6 |
| November 2000 | $0.66 | $4.25 |
| October 2000 | $0.54 | $3.50 |
| September 2000 | $0.50 | $3.25 |
| August 2000 | $0.53 | $3.44 |
| July 2000 | $0.57 | $3.69 |
| June 2000 | $0.60 | $3.88 |
| May 2000 | $0.51 | $3.31 |
| April 2000 | $0.59 | $3.81 |
| March 2000 | $0.58 | $3.75 |
| February 2000 | $0.62 | $4 |
| January 2000 | $0.49 | $3.19 |
| December 1999 | $0.55 | $3.56 |
| November 1999 | $0.53 | $3.44 |
| October 1999 | $0.60 | $3.88 |
| September 1999 | $0.58 | $3.75 |
| August 1999 | $0.66 | $4.28 |
| July 1999 | $0.75 | $4.88 |
| June 1999 | $0.80 | $5.25 |
| May 1999 | $0.85 | $5.53 |
| April 1999 | $0.84 | $5.50 |
| March 1999 | $0.84 | $5.50 |
| February 1999 | $0.80 | $5.25 |
| January 1999 | $0.80 | $5.25 |
| December 1998 | $0.68 | $4.44 |
| November 1998 | $0.77 | $5.06 |
| October 1998 | $0.80 | $5.25 |
| September 1998 | $0.78 | $5.12 |
| August 1998 | $0.70 | $4.62 |
| July 1998 | $0.78 | $5.12 |
| June 1998 | $0.84 | $5.50 |
| May 1998 | $0.81 | $5.34 |
| April 1998 | $0.93 | $6.12 |
| March 1998 | $0.95 | $6.25 |
| February 1998 | $0.97 | $6.38 |
| January 1998 | $0.96 | $6.38 |
| December 1997 | $0.93 | $6.19 |
| November 1997 | $0.92 | $6.12 |
| October 1997 | $0.95 | $6.31 |
| September 1997 | $1 | $6.62 |
| August 1997 | $1.02 | $6.75 |
| July 1997 | $1.10 | $7.31 |
| June 1997 | $1.11 | $7.38 |
| May 1997 | $1.02 | $6.75 |
| April 1997 | $0.85 | $5.62 |
| March 1997 | $0.96 | $6.38 |
| February 1997 | $1.19 | $7.88 |
| January 1997 | $1.19 | $7.88 |
| December 1996 | $1.21 | $8 |
CALM
Price: $56.87
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 7.01%
Payout Ratio: 5.01%
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