North Cairo Flour Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	137.71	137.75	135.40	135.83	135.83	-1.37%	66,983
Jul 13, 2026	137.14	140.00	135.20	137.71	137.71	0.42%	102,120
Jul 12, 2026	134.02	139.00	134.03	137.14	137.14	2.33%	122,620
Jul 9, 2026	130.00	141.80	129.05	134.02	134.02	3.09%	375,103
Jul 8, 2026	132.37	133.47	129.03	130.00	130.00	-1.79%	63,728
Jul 7, 2026	130.20	136.95	130.30	132.37	132.37	1.67%	169,576
Jul 6, 2026	130.29	132.30	130.00	130.20	130.20	-0.07%	31,772
Jul 5, 2026	129.64	133.00	129.01	130.29	130.29	0.50%	57,554
Jul 1, 2026	128.91	132.99	128.91	129.64	129.64	0.57%	31,424
Jun 30, 2026	127.26	132.99	126.31	128.91	128.91	1.30%	37,160
Jun 29, 2026	128.58	128.99	126.50	127.26	127.26	-1.03%	21,590
Jun 28, 2026	132.08	134.44	128.06	128.58	128.58	-2.65%	18,751
Jun 25, 2026	133.53	136.70	130.53	132.08	132.08	-1.09%	16,888
Jun 24, 2026	130.29	137.00	131.50	133.53	133.53	2.49%	58,493
Jun 23, 2026	137.89	138.94	130.11	130.29	130.29	-5.51%	53,835
Jun 22, 2026	138.32	139.29	135.04	137.89	137.89	-0.31%	33,285
Jun 21, 2026	139.00	139.93	138.00	138.32	138.32	-0.49%	44,385
Jun 17, 2026	141.82	144.77	138.60	139.00	139.00	-1.99%	76,712
Jun 16, 2026	146.00	147.70	140.01	141.82	141.82	-2.86%	94,799
Jun 15, 2026	147.09	151.48	145.90	146.00	146.00	-0.74%	139,684
Jun 14, 2026	140.36	149.50	143.00	147.09	147.09	4.79%	121,669
Jun 11, 2026	138.55	143.97	137.00	140.36	140.36	1.31%	84,768
Jun 10, 2026	143.89	144.95	138.40	138.55	138.55	-3.71%	38,083
Jun 9, 2026	140.73	145.90	140.82	143.89	143.89	2.25%	49,815
Jun 8, 2026	143.00	144.99	140.40	140.73	140.73	-1.59%	59,958
Jun 7, 2026	140.00	147.90	139.22	143.00	143.00	2.14%	118,041
Jun 4, 2026	137.00	142.00	136.40	140.00	140.00	2.19%	78,726
Jun 3, 2026	139.59	141.20	132.25	137.00	137.00	-1.86%	81,685
Jun 2, 2026	137.06	141.85	136.36	139.59	139.59	1.85%	73,499
Jun 1, 2026	131.76	139.88	132.51	137.06	137.06	4.02%	81,481
May 25, 2026	131.54	135.97	131.58	131.76	131.76	0.17%	62,270
May 24, 2026	134.01	136.90	130.40	131.54	131.54	-1.84%	54,148
May 21, 2026	138.90	141.49	132.25	134.01	134.01	-3.52%	71,198
May 20, 2026	127.52	146.70	138.00	138.90	138.90	8.92%	244,637
May 19, 2026	142.13	148.00	127.01	127.52	127.52	-10.28%	137,154
May 18, 2026	140.57	149.00	140.16	142.13	142.13	1.11%	308,563
May 17, 2026	141.50	153.00	137.60	140.57	140.57	-0.66%	535,604
May 14, 2026	131.42	142.00	131.01	141.50	141.50	7.67%	411,337
May 13, 2026	128.71	132.80	129.26	131.42	131.42	2.11%	84,050
May 12, 2026	130.53	131.90	127.56	128.71	128.71	-1.39%	65,752
May 11, 2026	133.00	136.00	130.17	130.53	130.53	-1.86%	106,133
May 10, 2026	128.00	134.97	128.01	133.00	133.00	3.91%	229,812
May 6, 2026	137.00	136.80	126.02	128.00	128.00	-6.57%	387,010
May 5, 2026	117.22	139.89	117.50	137.00	137.00	16.87%	872,804
May 4, 2026	118.30	119.99	117.01	117.22	117.22	-0.91%	93,899
May 3, 2026	112.20	127.00	114.02	118.30	118.30	5.44%	224,755
Apr 30, 2026	109.23	114.15	109.00	112.20	112.20	2.72%	153,177
Apr 29, 2026	107.89	110.45	108.07	109.23	109.23	1.24%	32,448
Apr 28, 2026	109.18	111.48	107.08	107.89	107.89	-1.18%	41,550
Apr 27, 2026	107.58	113.89	108.15	109.18	109.18	1.49%	127,542