Historical Stock Prices

CAG 
$39.39
*  
0.64
1.6%
Get CAG Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading CAG now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 40.08 40.5 39.24 39.39 3,055,808
02/04/2016 40.94 41.07 39.81 40.03 3,594,810
02/03/2016 40.99 41.23 40.36 41.13 2,911,209
02/02/2016 41.49 41.61 40.845 40.91 2,865,733
02/01/2016 41.52 42.14 41.36 41.98 3,709,824
01/29/2016 40.63 41.81 40.56 41.64 5,492,276
01/28/2016 39.48 40.52 39.26 40.11 2,743,013
01/27/2016 39.34 40.05 38.98 39.34 2,441,190
01/26/2016 39.26 39.83 39.03 39.5 2,109,174
01/25/2016 39.9 40 38.925 39.08 4,131,337
01/22/2016 39.67 40.325 39.4 40.25 3,257,590
01/21/2016 39.25 39.42 38.68 39.25 3,774,695
01/20/2016 38.47 38.91 37.97 38.7 3,713,373
01/19/2016 39.25 39.41 38.715 38.87 4,538,417
01/15/2016 39.12 39.37 38.4 39.04 4,099,282
01/14/2016 39.56 40.255 39.315 40.03 3,010,232
01/13/2016 40.8 40.91 39.48 39.53 2,357,925
01/12/2016 40.49 40.78 40.2203 40.69 2,700,162
01/11/2016 40.64 40.827 39.795 40.19 3,426,316
01/08/2016 40.57 40.83 40.09 40.56 7,678,774
01/07/2016 41.19 41.61 40.17 40.36 5,216,242
01/06/2016 41.17 42.09 41.01 41.79 6,379,736
01/05/2016 41.6 41.85 41.39 41.57 3,322,392
01/04/2016 41.69 41.93 41.05 41.54 4,244,879
12/31/2015 42.33 42.61 41.745 42.16 1,957,478
12/30/2015 42.54 42.91 42.43 42.59 2,020,988
12/29/2015 42.4 42.89 42.39 42.7 1,735,886
12/28/2015 42 42.385 41.93 42.37 2,071,746
12/24/2015 42.41 42.48 42.04 42.13 1,503,645
12/23/2015 41.44 42.66 41.38 42.42 4,093,212
12/22/2015 41.17 41.84 40.97 41.43 5,334,883
12/21/2015 40.96 41.305 40.62 40.99 4,511,841
12/18/2015 40.3 41.07 40.27 40.59 6,318,929
12/17/2015 40.7 41.11 40.27 40.63 2,424,632
12/16/2015 40.12 41.09 39.94 40.8 4,163,335
12/15/2015 39.64 39.92 39.28 39.61 3,368,878
12/14/2015 39.37 39.74 38.97 39.29 3,847,169
12/11/2015 39.83 39.95 39.07 39.31 2,780,319
12/10/2015 40.34 40.71 40.01 40.32 1,608,816
12/09/2015 40.24 40.86 39.97 40.4 3,449,452
12/08/2015 40.44 40.59 40.01 40.56 2,864,352
12/07/2015 41.13 41.36 40.525 40.77 2,184,467
12/04/2015 40.38 41.17 40.105 41.15 3,112,905
12/03/2015 41.2 41.46 39.78 40 4,107,081
12/02/2015 40.83 41.11 40.56 40.81 2,158,621
12/01/2015 41.12 41.66 40.79 40.89 3,199,236
11/30/2015 41.5 41.65 40.92 40.93 3,247,234
11/27/2015 41.64 41.7775 41.45 41.65 1,234,161
11/25/2015 41.57 41.775 41.43 41.61 1,576,328
11/24/2015 41.24 41.7 40.91 41.55 3,076,641
11/23/2015 40.9 41.7 40.9 41.59 2,751,147
11/20/2015 41.32 41.61 40.77 40.85 2,235,676
11/19/2015 41.14 41.26 40.77 41.1 2,954,147
11/18/2015 39.9 41.46 39.89 40.93 6,856,559
11/17/2015 39.89 39.99 39.25 39.36 1,864,500
11/16/2015 38.87 39.79 38.68 39.77 2,385,072
11/13/2015 39.16 39.37 38.57 38.84 4,048,872
11/12/2015 40.51 40.58 39.19 39.21 4,778,857
11/11/2015 41.25 41.36 40.845 40.89 1,438,295
11/10/2015 41.27 41.77 41.05 41.15 2,997,326
11/09/2015 40.51 41.44 40.51 41.32 4,649,865
11/06/2015 41.01 41.16 40.1 40.69 2,029,005
11/05/2015 41.06 41.37 40.88 41.26 2,222,141
11/04/2015 41.05 41.28 40.925 41.02 2,452,632
11/03/2015 40.93 41.13 40.51 40.96 2,456,335
11/02/2015 41.1 41.73 40.67 40.91 3,187,503
10/30/2015 40.6 41.09 40.42 40.55 1,993,966
10/29/2015 40.29 40.84 40.2 40.7 1,527,836
10/28/2015 40.35 40.86 40.04 40.44 2,904,319
10/27/2015 41.06 41.25 40.17 40.52 2,429,222
10/26/2015 41.3 41.58 41.11 41.37 3,923,546
10/23/2015 42.58 42.58 41.16 41.28 3,984,890
10/22/2015 41.48 42.45 41.48 42.39 3,409,840
10/21/2015 41.19 41.43 40.94 41.3 2,256,523
10/20/2015 41.63 41.7 41 41.07 1,743,053
10/19/2015 41.73 41.83 41.47 41.59 2,227,955
10/16/2015 41.51 41.78 41.35 41.69 3,088,633
10/15/2015 40.98 41.37 40.85 41.33 2,696,965
10/14/2015 41.56 41.74 40.63 40.72 1,890,337
10/13/2015 41.87 42.165 41.49 41.51 2,457,192
10/12/2015 41.78 42.06 41.45 42.04 1,663,836
10/09/2015 41.78 42.27 41.66 41.76 2,666,618
10/08/2015 40.93 41.81 40.63 41.77 2,879,274
10/07/2015 41.92 42.05 40.65 40.94 4,332,696
10/06/2015 42.32 42.5 41.55 41.91 3,387,761
10/05/2015 41.99 42.53 41.89 42.36 7,464,581
10/02/2015 40.58 41.87 40.32 41.83 3,492,525
10/01/2015 40.48 41.12 40.26 40.91 4,217,337
09/30/2015 40.49 40.7525 40.2 40.51 3,418,124
09/29/2015 40.52 40.53 39.63 40.06 4,653,742
09/28/2015 41.25 41.41 40.3 40.42 3,903,921
09/25/2015 41.37 42.36 40.91 41.53 5,278,494
09/24/2015 39.21 41.22 39.21 41.07 10,792,470
09/23/2015 39.56 39.82 39.221 39.5 7,850,487
09/22/2015 41.76 41.76 39.04 39.4 13,021,350
09/21/2015 42.56 42.69 41.975 42.4 3,925,348
09/18/2015 42.42 42.885 42.13 42.22 4,659,035
09/17/2015 42.55 43.26 42.35 42.75 1,967,066
09/16/2015 41.95 42.59 41.76 42.48 2,045,277
09/15/2015 41.5 41.91 41.29 41.86 2,753,823
09/14/2015 41.62 41.66 41.24 41.34 2,141,718
09/11/2015 41.05 41.685 40.91 41.67 2,080,308
09/10/2015 41.18 41.575 40.99 41.15 2,422,544
09/09/2015 42.05 42.17 41.02 41.13 2,278,211
09/08/2015 41.89 41.95 41.2325 41.74 3,305,159
09/04/2015 41.35 41.46 41.02 41.23 2,654,086
09/03/2015 41.16 42.07 41.16 41.72 6,059,585
09/02/2015 41.3 41.33 40.775 41.1 4,047,042
09/01/2015 40.98 41.38 40.6 40.87 4,030,792
08/31/2015 41.7 41.99 41.44 41.68 3,094,419
08/28/2015 41.72 42.115 41.425 41.73 3,720,875
08/27/2015 42.03 42.19 41.22 41.9 3,446,430
08/26/2015 41.15 41.9 40.61 41.79 3,635,740
08/25/2015 42.26 42.26 40.32 40.34 4,564,930
08/24/2015 41.3 42.11 39.86 41.49 5,781,963
08/21/2015 43.74 43.83 42.98 42.99 3,502,938
08/20/2015 44.14 44.45 43.85 43.95 1,534,135
08/19/2015 44.65 44.85 44.335 44.53 1,463,991
08/18/2015 45.11 45.25 44.74 44.84 1,436,118
08/17/2015 45.05 45.25 44.8101 45.13 1,120,215
08/14/2015 44.6 45.35 44.3 45.25 2,616,829
08/13/2015 44.72 44.85 44.335 44.44 2,045,771
08/12/2015 44.7 44.746 44.09 44.69 2,618,232
08/11/2015 44.74 45.035 44.6 44.97 2,575,545
08/10/2015 45.35 45.48 44.895 44.99 2,946,322
08/07/2015 44.83 45.15 44.48 45.15 2,677,368
08/06/2015 44.98 45.03 44.49 44.97 2,938,285
08/05/2015 44.26 45 44.2 44.75 2,785,151
08/04/2015 43.99 44.42 43.96 44.17 2,162,637
08/03/2015 44.01 44.185 43.735 44.07 2,015,355
07/31/2015 44.44 44.5 43.96 44.06 2,175,295
07/30/2015 43.8 44.51 43.76 44.44 2,106,281
07/29/2015 43.86 44.26 43.86 44.13 1,705,130
07/28/2015 43.49 43.99 43.29 43.94 2,344,650
07/27/2015 43.52 43.65 43.33 43.53 2,219,748
07/24/2015 44 44.12 43.55 43.67 1,497,812
07/23/2015 44.01 44.37 43.92 44 1,711,069
07/22/2015 44.05 44.41 43.75 44.16 5,801,260
07/21/2015 44.23 44.41 43.94 44.02 3,010,910
07/20/2015 44.5 44.5 44.19 44.29 2,744,994
07/17/2015 44.58 44.63 44.27 44.44 2,372,463
07/16/2015 44.66 44.93 44.43 44.62 2,365,156
07/15/2015 44.59 44.76 44.33 44.43 3,476,567
07/14/2015 44.49 44.79 44.35 44.72 5,150,848
07/13/2015 45 45.18 44.66 44.72 2,812,131
07/10/2015 44.78 45.105 44.62 44.83 2,820,250
07/09/2015 45.03 45.32 44.48 44.52 3,132,312
07/08/2015 45.21 45.35 44.59 44.65 4,524,594
07/07/2015 44.76 45.49 44.45 45.49 5,109,656
07/06/2015 44.3 44.95 44.11 44.62 9,236,040
07/02/2015 44.78 45.02 44.405 44.56 4,186,070
07/01/2015 43.9 44.64 43.5 44.6 5,492,534
06/30/2015 43.1 44.31 42.5101 43.72 7,301,595
06/29/2015 43.45 43.9 43.33 43.43 4,301,409
06/26/2015 43.93 44.04 43.72 44 5,183,711
06/25/2015 43.99 44.07 43.85 43.85 3,239,421
06/24/2015 43.25 44.155 43.22 43.86 5,447,156
06/23/2015 42.94 43.495 42.94 43.39 4,482,270
06/22/2015 43.83 43.84 42.935 43.06 6,907,359
06/19/2015 41.48 43.615 41.43 43.37 20,312,020
06/18/2015 38.9 39.37 38.85 39.12 4,097,543
06/17/2015 38.66 38.92 38.45 38.8 3,021,938
06/16/2015 38.13 38.81 37.83 38.62 5,139,545
06/15/2015 37.92 38.17 37.77 38.04 3,407,147
06/12/2015 37.94 38.17 37.84 38.11 2,479,800
06/11/2015 38.04 38.62 37.98 38.2 2,618,074
06/10/2015 38.015 38.25 37.83 38.03 6,381,515
06/09/2015 37.7 38.17 37.63 37.96 3,347,910
06/08/2015 37.41 37.845 37.25 37.69 2,303,764
06/05/2015 37.88 37.9 37.41 37.42 4,287,333
06/04/2015 38.14 38.24 37.835 37.91 1,688,148
06/03/2015 38.36 38.65 38.07 38.33 3,003,841
06/02/2015 38.82 38.89 37.72 38.16 3,949,576
06/01/2015 38.85 38.88 38.54 38.87 2,206,248
05/29/2015 38.61 38.79 38.41 38.61 2,548,710
05/28/2015 38.57 38.76 38.5 38.7 1,961,867
05/27/2015 38.59 38.74 38.4 38.7 1,362,073
05/26/2015 38.85 39.04 38.39 38.44 2,564,783
05/22/2015 38.77 38.98 38.65 38.85 2,256,328
05/21/2015 38.78 38.98 38.71 38.88 3,065,493
05/20/2015 38.52 38.935 38.34 38.9 3,106,339
05/19/2015 38.66 38.66 38.38 38.53 2,438,111
05/18/2015 38.36 38.77 38.21 38.52 2,912,996
05/15/2015 37.98 38.52 37.97 38.49 2,703,980
05/14/2015 37.69 37.94 37.59 37.93 1,703,717
05/13/2015 37.71 37.92 37.38 37.46 1,372,433
05/12/2015 37.25 37.74 37.12 37.68 1,812,314
05/11/2015 37.4 37.6 37.27 37.37 1,818,066
05/08/2015 37.58 37.9601 37.48 37.51 1,850,368
05/07/2015 37.03 37.56 36.96 37.36 2,280,521
05/06/2015 37.17 37.22 36.68 37.2 3,381,446
05/05/2015 37.15 37.18 36.8447 37.01 3,597,565
05/04/2015 36.58 37.24 36.46 37.12 2,214,138
05/01/2015 36.1 36.58 36.08 36.56 1,742,456
04/30/2015 36.36 36.37 35.98 36.15 2,380,671
04/29/2015 36.94 36.98 36.32 36.41 2,107,656
04/28/2015 36.85 37.0956 36.73 36.99 1,547,671
04/27/2015 37.51 37.6595 37.2 37.35 1,708,054
04/24/2015 37.55 37.755 37.38 37.52 1,703,898
04/23/2015 37.4 37.81 37.4 37.51 1,654,944
04/22/2015 37.58 37.73 37.27 37.52 2,393,668
04/21/2015 37.65 37.89 37.5 37.61 2,204,323
04/20/2015 37.38 37.94 37.3 37.65 2,347,122
04/17/2015 37.23 37.35 36.96 37.3 2,232,787
04/16/2015 37.65 37.66 37.36 37.38 1,828,942
04/15/2015 37.82 37.995 37.48 37.57 1,945,063
04/14/2015 37.65 37.99 37.5409 37.79 1,846,128
04/13/2015 37.73 37.97 37.57 37.6 1,659,940
04/10/2015 37.94 38.08 37.78 37.85 2,040,934
04/09/2015 37.92 38.07 37.59 37.89 3,692,369
04/08/2015 37.8 38.08 37.73 37.92 2,233,357
04/07/2015 38.06 38.26 37.87 37.96 3,582,132
04/06/2015 37.62 38.41 37.53 38.04 4,106,300
04/02/2015 36.99 37.92 36.788 37.82 5,023,418
04/01/2015 36.51 36.93 35.94 36.86 4,478,722
03/31/2015 36.85 37.12 36.51 36.53 3,964,808
03/30/2015 36.74 36.98 36.31 36.9 4,046,914
03/27/2015 34.85 36.865 34.76 36.76 6,659,174
03/26/2015 35.53 35.55 33.92 34.75 5,306,461
03/25/2015 34.92 35.27 34.77 34.94 4,436,752
03/24/2015 35.12 35.18 34.61 34.63 1,485,666
03/23/2015 34.92 35.33 34.88 35.05 1,487,001
03/20/2015 34.52 35.22 34.47 34.96 3,133,734
03/19/2015 34.51 34.59 34.3 34.36 1,455,186
03/18/2015 34.4 34.69 33.86 34.55 2,894,873
03/17/2015 34.3 34.6 34.17 34.49 1,705,347
03/16/2015 34.07 34.44 34.01 34.43 1,741,691
03/13/2015 34.06 34.11 33.65 33.94 1,768,587
03/12/2015 33.68 34.21 33.65 34.17 1,649,514
03/11/2015 33.86 33.9039 33.45 33.58 1,775,049
03/10/2015 34.27 34.34 33.91 33.91 1,745,244
03/09/2015 34.33 34.45 34.16 34.34 1,167,221
03/06/2015 34.62 34.62 34.07 34.26 2,578,164
03/05/2015 34.65 34.92 34.36 34.86 1,916,420
03/04/2015 34.83 35.58 34.31 34.52 4,231,299
03/03/2015 35.02 35.09 34.67 34.96 2,071,951
03/02/2015 34.82 35.125 34.74 35.1 1,633,443
02/27/2015 34.69 35.07 34.66 34.98 2,834,090
02/26/2015 34.79 34.89 34.64 34.67 1,610,960
02/25/2015 34.74 34.86 34.54 34.74 2,088,558
02/24/2015 34.4 34.79 34.29 34.71 2,820,446
02/23/2015 34.56 34.67 34.38 34.53 1,859,664
02/20/2015 34.44 34.59 34.08 34.52 2,769,299
02/19/2015 33.67 34.61 33.62 34.47 4,992,537
02/18/2015 33.65 33.89 33.45 33.57 6,943,695
02/17/2015 34.62 34.62 33.64 33.76 7,337,890
02/13/2015 35.36 35.4 34.56 34.83 6,902,499
02/12/2015 36.01 36.42 35.96 36.42 1,732,300
02/11/2015 36.48 36.68 35.87 36.17 1,980,923
02/10/2015 36.25 36.48 36.01 36.43 2,042,439
02/09/2015 36.24 36.5 36.09 36.16 1,449,929
02/06/2015 36.4 36.71 36.123 36.44 1,532,987
02/05/2015 36.26 36.47 36.0301 36.45 1,774,401
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?