North Cairo Flour Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 26, 2026	107.03	109.90	105.54	107.58	107.58	0.51%	43,677
Apr 23, 2026	108.23	109.20	106.50	107.03	107.03	-1.11%	30,052
Apr 22, 2026	106.30	109.80	106.60	108.23	108.23	1.82%	67,506
Apr 21, 2026	105.97	107.69	105.51	106.30	106.30	0.31%	28,947
Apr 20, 2026	108.65	109.00	105.00	105.97	105.97	-2.47%	49,077
Apr 19, 2026	103.29	111.68	104.02	108.65	108.65	5.19%	140,173
Apr 16, 2026	102.07	105.45	102.08	103.29	103.29	1.20%	39,269
Apr 15, 2026	101.30	103.00	100.77	102.07	102.07	0.76%	30,439
Apr 14, 2026	100.39	101.90	100.00	101.30	101.30	0.91%	20,959
Apr 9, 2026	100.01	102.00	100.06	100.39	100.39	0.38%	15,608
Apr 8, 2026	101.64	103.20	100.00	100.01	100.01	-1.60%	27,381
Apr 7, 2026	101.42	104.55	100.50	101.64	101.64	0.22%	47,897
Apr 6, 2026	99.35	103.50	99.33	101.42	101.42	2.08%	48,266
Apr 5, 2026	97.07	100.33	97.00	99.35	99.35	2.35%	52,104
Apr 2, 2026	97.89	98.98	96.65	97.07	97.07	-0.84%	16,904
Apr 1, 2026	96.48	99.70	96.00	97.89	97.89	1.46%	32,675
Mar 31, 2026	97.03	98.00	95.60	96.48	96.48	-0.57%	18,129
Mar 30, 2026	99.40	99.60	96.55	97.03	97.03	-2.38%	22,506
Mar 29, 2026	102.03	103.59	98.00	99.40	99.40	-2.58%	29,641
Mar 26, 2026	102.32	106.77	102.00	102.03	102.03	-0.28%	100,964
Mar 25, 2026	102.16	103.99	101.80	102.32	102.32	0.16%	15,390
Mar 24, 2026	101.52	102.98	101.52	102.16	102.16	0.63%	13,672
Mar 18, 2026	101.72	103.49	101.00	101.52	101.52	-0.20%	10,165
Mar 17, 2026	102.67	104.00	101.00	101.72	101.72	-0.93%	11,846
Mar 16, 2026	101.36	106.90	101.36	102.67	102.67	1.29%	43,274
Mar 15, 2026	102.56	104.00	101.06	101.36	101.36	-1.17%	10,397