North Cairo Flour Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	186.94	204.00	175.00	192.73	192.73	3.10%	171,061
Aug 3, 2026	207.75	209.00	186.00	186.94	186.94	-10.02%	142,761
Aug 2, 2026	190.30	209.88	192.50	207.75	207.75	9.17%	357,019
Jul 30, 2026	192.50	211.50	185.06	190.30	190.30	-1.14%	547,338
Jul 29, 2026	171.52	205.00	167.00	192.50	192.50	12.23%	693,470
Jul 28, 2026	177.90	181.49	171.00	171.52	171.52	-3.59%	238,100
Jul 27, 2026	166.75	180.88	167.02	177.90	177.90	6.69%	346,674
Jul 26, 2026	172.00	175.99	165.55	166.75	166.75	-3.05%	72,356
Jul 22, 2026	168.23	185.00	168.23	172.00	172.00	2.24%	328,243
Jul 21, 2026	191.98	192.00	167.00	168.23	168.23	-12.37%	339,812
Jul 20, 2026	165.66	197.49	170.00	191.98	191.98	15.89%	937,609
Jul 19, 2026	138.05	165.66	140.10	165.66	165.66	20.00%	1,168,678
Jul 16, 2026	136.53	140.70	137.23	138.05	138.05	1.11%	36,021
Jul 15, 2026	135.83	143.80	135.30	136.53	136.53	0.52%	162,521
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