North Cairo Flour Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	104.26	107.99	101.06	102.56	102.56	-1.63%	28,196
Mar 11, 2026	99.90	107.89	99.90	104.26	104.26	4.36%	66,840
Mar 10, 2026	97.79	101.77	98.99	99.90	99.90	2.16%	13,962
Mar 9, 2026	99.51	100.00	97.50	97.79	97.79	-1.73%	18,750
Mar 8, 2026	100.65	101.05	99.02	99.51	99.51	-1.13%	13,511
Mar 5, 2026	99.51	102.00	99.50	100.65	100.65	1.15%	13,647
Mar 4, 2026	100.19	102.50	97.00	99.51	99.51	-0.68%	11,024
Mar 3, 2026	102.39	105.89	99.01	100.19	100.19	-2.15%	13,925
Mar 2, 2026	96.15	107.00	95.00	102.39	102.39	6.49%	58,593
Mar 1, 2026	103.69	99.00	90.00	96.15	96.15	-7.27%	27,102
Feb 26, 2026	106.95	109.34	102.02	103.69	103.69	-3.05%	31,202
Feb 25, 2026	112.52	113.00	102.01	106.95	106.95	-4.95%	40,153
Feb 24, 2026	112.44	114.90	112.30	112.52	112.52	0.07%	12,484
Feb 23, 2026	112.26	114.00	112.04	112.44	112.44	0.16%	30,432
Feb 22, 2026	112.35	115.30	112.02	112.26	112.26	-0.08%	29,180
Feb 19, 2026	114.13	115.40	112.10	112.35	112.35	-1.56%	31,266
Feb 18, 2026	114.47	115.40	113.16	114.13	114.13	-0.30%	30,204
Feb 17, 2026	115.35	115.60	114.02	114.47	114.47	-0.76%	7,733
Feb 16, 2026	115.35	116.26	114.01	115.35	115.35	-	42,607
Feb 15, 2026	116.08	117.50	115.00	115.35	115.35	-0.63%	16,569
Feb 12, 2026	116.97	117.77	115.20	116.08	116.08	-0.76%	16,333
Feb 11, 2026	115.03	119.00	115.35	116.97	116.97	1.69%	37,290
Feb 10, 2026	117.65	118.75	115.00	115.03	115.03	-2.23%	29,553
Feb 9, 2026	118.23	119.90	117.30	117.65	117.65	-0.49%	14,662
Feb 8, 2026	119.30	121.95	118.00	118.23	118.23	-0.90%	40,384