Cal-Maine Foods, Inc. (CM2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 70 |
| 03 May 2024 | 53.38 | 53.46 | 53.38 | 53.46 | 53.46 | 70 |
| 02 May 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| 30 Apr 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 30 Apr 2024 | 1 Dividend | |||||
| 29 Apr 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 51.66 | - |
| 26 Apr 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 52.72 | - |
| 25 Apr 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 53.23 | - |
| 24 Apr 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 54.23 | - |
| 23 Apr 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 54.50 | - |
| 22 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.94 | - |
| 19 Apr 2024 | 54.82 | 55.00 | 54.82 | 55.00 | 53.96 | 200 |
| 18 Apr 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 55.05 | - |
| 17 Apr 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 56.58 | - |
| 16 Apr 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 55.15 | - |
| 15 Apr 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 55.29 | - |
| 12 Apr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 55.33 | - |
| 11 Apr 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 55.64 | - |
| 10 Apr 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 55.94 | - |
| 09 Apr 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 56.27 | - |
| 08 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.31 | - |
| 05 Apr 2024 | 57.50 | 59.40 | 57.50 | 59.40 | 58.27 | 110 |
| 04 Apr 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 54.74 | - |
| 03 Apr 2024 | 57.90 | 57.90 | 56.00 | 56.00 | 54.94 | 2 |
| 02 Apr 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 52.99 | - |
| 28 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.97 | - |
| 27 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.47 | - |
| 26 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.47 | - |
| 25 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.43 | - |
| 22 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.43 | - |
| 21 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.94 | - |
| 20 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.45 | - |
| 19 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.45 | - |
| 18 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.47 | - |
| 15 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.47 | - |
| 14 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.97 | - |
| 13 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.97 | - |
| 12 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.48 | - |
| 11 Mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.50 | - |
| 08 Mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.50 | - |
| 07 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.01 | - |
| 06 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.01 | - |
| 05 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.01 | - |
| 04 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.03 | - |
| 01 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.99 | - |
| 29 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.50 | - |
| 28 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.99 | - |
| 27 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.48 | - |
| 26 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.50 | - |
| 23 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.99 | - |
| 22 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.50 | - |
| 21 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.48 | - |
| 20 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.99 | - |
| 19 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.99 | - |
| 16 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.50 | - |
| 15 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.01 | - |
| 14 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.03 | - |
| 13 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.01 | - |
| 12 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.03 | - |
| 09 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.03 | - |
| 08 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.52 | - |
| 07 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.01 | - |
| 06 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.52 | - |
| 05 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.50 | - |
| 02 Feb 2024 | 51.50 | 52.50 | 51.50 | 52.50 | 51.50 | 100 |
| 01 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.03 | - |
| 31 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.54 | - |
| 30 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.54 | - |
| 30 Jan 2024 | 0.116 Dividend | |||||
| 29 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.41 | - |
| 26 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.41 | - |
| 25 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.43 | - |
| 24 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.43 | - |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.94 | - |
| 22 Jan 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.16 | - |
| 19 Jan 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.35 | - |
| 18 Jan 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.16 | - |
| 17 Jan 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.35 | - |
| 16 Jan 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.55 | - |
| 15 Jan 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 47.77 | - |
| 12 Jan 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 47.77 | - |
| 11 Jan 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.35 | - |
| 10 Jan 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.35 | - |
| 09 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.43 | - |
| 08 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.43 | - |
| 05 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 49.92 | - |
| 04 Jan 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.20 | - |
| 03 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.41 | - |
| 02 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 50.90 | - |
| 29 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 50.90 | - |
| 28 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.43 | - |
| 27 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 49.92 | - |
| 22 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.43 | - |
| 21 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.43 | - |
| 20 Dec 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 50.41 | - |
| 19 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 48.94 | - |
| 18 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.43 | - |
| 15 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 49.43 | - |
| 14 Dec 2023 | 48.80 | 49.40 | 48.80 | 49.40 | 48.35 | 250 |
| 13 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 44.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.