Historical Stock Prices

CAG 
$30.59
*  
0.08
0.26%
Get CAG Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 30.53 30.71 30.4429 30.59 2,922,863
07/10/2014 30.4 30.66 30.3 30.51 3,504,763
07/09/2014 30.75 30.82 30.52 30.56 4,620,913
07/08/2014 30.93 31.09 30.62 30.64 4,681,915
07/07/2014 30.98 31.11 30.92 31.05 5,719,329
07/03/2014 30.52 31.245 30.51 31.07 6,877,506
07/02/2014 30.09 30.54 30 30.52 8,437,273
07/01/2014 29.73 30.13 29.62 30.09 5,855,795
06/30/2014 29.41 29.78 29.18 29.68 6,822,629
06/27/2014 28.95 29.66 28.93 29.63 11,448,050
06/26/2014 29.13 29.29 28.7 28.97 8,292,314
06/25/2014 28.77 28.82 28.6 28.73 7,183,151
06/24/2014 28.8 28.88 28.69 28.82 6,569,963
06/23/2014 28.81 29.09 28.71 28.83 7,742,713
06/20/2014 29.14 29.2 28.67 28.81 14,740,550
06/19/2014 30.12 30.2895 29.17 29.38 15,358,950
06/18/2014 31.34 31.35 30.18 30.47 16,804,110
06/17/2014 32.67 32.85 32.6 32.85 4,446,464
06/16/2014 32.43 32.79 32.22 32.79 2,443,777
06/13/2014 32.21 32.5 32.09 32.5 2,609,056
06/12/2014 32.19 32.255 32.06 32.23 2,301,414
06/11/2014 32.39 32.42 32.07 32.23 2,169,730
06/10/2014 32.64 32.64 32.23 32.47 2,204,528
06/09/2014 32.63 32.7712 32.47 32.55 2,663,684
06/06/2014 32.46 32.7 32.34 32.7 2,018,859
06/05/2014 32.41 32.59 32.32 32.48 1,940,782
06/04/2014 32.13 32.48 32.1 32.37 2,822,834
06/03/2014 32.1 32.25 31.96 32.19 2,420,092
06/02/2014 32.31 32.31 32.04 32.13 3,402,577
05/30/2014 32.1 32.33 32.015 32.3 2,452,499
05/29/2014 31.64 32.3 31.57 32.17 3,139,787
05/28/2014 31.63 31.795 31.48 31.58 1,857,510
05/27/2014 31.65 31.66 31.42 31.56 2,789,987
05/23/2014 31.6 31.77 31.48 31.61 1,427,462
05/22/2014 31.42 31.59 31.3 31.59 2,052,783
05/21/2014 31.31 31.53 31.25 31.42 1,444,483
05/20/2014 31.3 31.41 31.2 31.26 1,419,787
05/19/2014 31.29 31.42 31.17 31.37 1,481,537
05/16/2014 31.12 31.55 31.08 31.44 2,588,631
05/15/2014 31.35 31.35 31 31.11 2,662,923
05/14/2014 31.23 31.5 31.15 31.47 2,316,160
05/13/2014 31 31.29 30.92 31.19 1,938,041
05/12/2014 30.9 30.98 30.73 30.95 2,343,045
05/09/2014 30.5 30.79 30.42 30.77 1,863,238
05/08/2014 30.76 30.86 30.42 30.5 1,615,604
05/07/2014 30.31 30.84 30.23 30.83 2,308,620
05/06/2014 30.3 30.34 30.13 30.19 1,817,648
05/05/2014 30.47 30.48 30.07 30.35 2,076,077
05/02/2014 30.48 30.69 30.4 30.61 1,548,828
05/01/2014 30.43 30.51 30.25 30.44 1,864,063
04/30/2014 30.48 30.57 30.42 30.51 2,497,443
04/29/2014 30.71 30.848 30.47 30.48 1,744,634
04/28/2014 30.87 31 30.68 30.7 3,164,960
04/25/2014 31.08 31.16 30.9 31 1,833,084
04/24/2014 31.15 31.19 30.965 31.06 2,029,523
04/23/2014 31.3 31.42 31.11 31.16 1,329,967
04/22/2014 31.25 31.46 31.18 31.27 1,982,529
04/21/2014 31.31 31.4 31.11 31.22 1,444,810
04/17/2014 31.13 31.37 31.11 31.34 1,834,593
04/16/2014 31 31.2 31 31.2 1,740,898
04/15/2014 30.9 30.93 30.6 30.87 2,046,338
04/14/2014 30.7 30.95 30.56 30.83 2,207,506
04/11/2014 30.6 30.8 30.35 30.5 2,367,310
04/10/2014 31.13 31.32 30.64 30.64 2,685,253
04/09/2014 31.3 31.34 30.87 31.1 3,035,294
04/08/2014 31.08 31.26 30.99 31.21 2,852,516
04/07/2014 31.04 31.24 31 31.08 2,951,221
04/04/2014 31.49 31.58 30.94 30.98 2,968,880
04/03/2014 31.02 31.51 31.02 31.48 3,406,677
04/02/2014 30.82 31.3 30.76 31.12 2,795,340
04/01/2014 31.01 31.05 30.55 30.82 2,894,268
03/31/2014 30.86 31.03 30.64 31.03 3,174,935
03/28/2014 30.51 30.72 30.4504 30.69 2,193,656
03/27/2014 30.28 30.49 30.2301 30.45 3,288,158
03/26/2014 30.29 30.41 30.21 30.25 4,200,188
03/25/2014 30.27 30.33 29.98 30.25 4,297,029
03/24/2014 30.04 30.34 29.95 30.11 4,035,817
03/21/2014 30.13 30.13 29.83 30.07 6,129,947
03/20/2014 30.2 30.32 29.65 29.99 4,623,415
03/19/2014 29.87 29.96 29.51 29.59 3,278,855
03/18/2014 29.54 29.87 29.51 29.81 2,488,755
03/17/2014 29.54 29.6078 29.42 29.56 1,966,708
03/14/2014 29.34 29.6 29.28 29.42 2,753,379
03/13/2014 29.89 29.98 29.41 29.47 3,192,717
03/12/2014 29.36 29.9 29.26 29.82 3,255,351
03/11/2014 29.48 29.56 29.37 29.41 2,905,653
03/10/2014 29.39 29.4799 29.17 29.43 3,284,252
03/07/2014 29.23 29.57 29.17 29.47 3,650,476
03/06/2014 29 29.26 28.98 29.14 3,384,060
03/05/2014 28.78 29.13 28.76 28.98 4,652,794
03/04/2014 28.67 28.78 28.54 28.75 5,046,227
03/03/2014 28.32 28.51 28.27 28.38 4,548,359
02/28/2014 28.3 28.56 28.26 28.4 3,645,914
02/27/2014 28.36 28.43 28.09 28.26 4,321,480
02/26/2014 28.43 28.57 28.32 28.33 4,586,196
02/25/2014 28.59 28.64 28.35 28.43 4,099,866
02/24/2014 28.53 28.65 28.37 28.54 5,072,194
02/21/2014 28.54 28.64 28.32 28.5 8,652,218
02/20/2014 28.94 28.96 28.55 28.56 8,794,352
02/19/2014 29.16 29.19 28.87 28.94 2,821,080
02/18/2014 29.36 29.37 28.97 29.19 4,035,132
02/14/2014 28.97 29.47 28.95 29.36 5,169,511
02/13/2014 28.9 29.06 28.8 29 3,733,611
02/12/2014 29.14 29.14 28.91 28.97 6,946,342
02/11/2014 29.02 29.6 28.6 29.08 15,397,030
02/10/2014 30.93 31.1 30.74 31.05 3,912,889
02/07/2014 30.81 31.05 30.71 30.85 3,890,444
02/06/2014 30.8 30.8 30.35 30.7 4,731,353
02/05/2014 30.69 30.845 30.505 30.72 2,696,159
02/04/2014 30.76 30.92 30.55 30.82 2,894,579
02/03/2014 31.75 31.79 30.65 30.7 3,711,941
01/31/2014 31.58 32.075 31.4501 31.79 2,873,175
01/30/2014 32 32.15 31.69 31.8 2,414,300
01/29/2014 32.36 32.41 31.625 31.86 5,246,945
01/28/2014 32.89 32.94 32.455 32.79 5,947,439
01/27/2014 32.81 33.09 32.675 32.99 3,131,138
01/24/2014 33.09 33.17 32.75 32.75 2,637,650
01/23/2014 33.49 33.54 33.08 33.26 2,617,863
01/22/2014 33.52 33.78 33.45 33.65 1,945,333
01/21/2014 33.62 33.63 33.25 33.56 2,005,874
01/17/2014 33.9 33.93 33.36 33.42 1,862,735
01/16/2014 33.74 34.08 33.52 34.05 2,608,060
01/15/2014 33.93 34.18 33.67 33.76 2,466,988
01/14/2014 33.58 33.91 33.58 33.88 2,255,346
01/13/2014 33.71 33.985 33.51 33.57 2,162,896
01/10/2014 33.83 33.94 33.7 33.86 2,135,042
01/09/2014 33.59 33.765 33.37 33.75 2,340,486
01/08/2014 33.67 33.72 33.4 33.62 2,917,826
01/07/2014 33.4 33.93 33.4 33.9 3,518,785
01/06/2014 33.6 33.665 33.25 33.33 1,710,392
01/03/2014 33.54 33.67 33.42 33.49 1,403,867
01/02/2014 33.66 33.73 33.46 33.57 1,904,047
12/31/2013 33.7 33.825 33.45 33.7 1,697,977
12/30/2013 33.57 33.7 33.47 33.68 1,188,440
12/27/2013 33.4 33.72 33.29 33.55 1,386,205
12/26/2013 33.48 33.579 33.32 33.42 1,542,971
12/24/2013 33.36 33.61 33.31 33.49 921,912
12/23/2013 33.73 33.74 33.24 33.31 2,407,736
12/20/2013 33.46 33.92 33.4 33.54 4,559,447
12/19/2013 33.05 33.9 32.85 33.47 9,165,608
12/18/2013 31.51 31.795 31.03 31.79 5,236,627
12/17/2013 31.66 31.73 31.22 31.48 4,221,917
12/16/2013 31.69 31.85 31.45 31.77 2,973,196
12/13/2013 32.11 32.11 31.53 31.67 3,993,369
12/12/2013 32.52 32.53 32 32.15 2,827,352
12/11/2013 32.58 32.64 32.315 32.52 2,736,641
12/10/2013 33.04 33.06 32.39 32.51 2,634,754
12/09/2013 33.15 33.47 32.97 33.12 3,049,801
12/06/2013 32.86 33.14 32.805 33.07 2,561,360
12/05/2013 32.74 32.91 32.47 32.64 1,853,084
12/04/2013 32.75 33.0001 32.46 32.88 2,914,916
12/03/2013 32.74 33.08 32.61 32.94 2,963,821
12/02/2013 33 33.09 32.67 32.89 2,636,083
11/29/2013 32.89 33.21 32.75 32.99 1,798,297
11/27/2013 32.48 32.93 32.44 32.81 2,330,115
11/26/2013 32.7 32.84 32.31 32.45 5,736,959
11/25/2013 32.71 32.94 32.54 32.62 2,205,054
11/22/2013 32.12 32.785 32.12 32.68 2,960,772
11/21/2013 32.24 32.3 32.06 32.18 2,732,505
11/20/2013 32.57 32.63 32.13 32.27 2,769,588
11/19/2013 32.5 32.65 32.265 32.56 2,301,377
11/18/2013 33.08 33.08 32.5 32.59 2,742,984
11/15/2013 33.02 33.05 32.72 33 2,558,668
11/14/2013 32.81 33.185 32.72 33.06 2,535,883
11/13/2013 32.28 32.84 32.23 32.81 2,863,280
11/12/2013 32.38 32.46 32.0501 32.33 2,549,654
11/11/2013 32.64 32.83 32.25 32.41 3,346,811
11/08/2013 32.35 32.64 31.977 32.64 3,220,125
11/07/2013 32.97 33 32.27 32.36 3,243,722
11/06/2013 32.63 32.96 32.5 32.89 4,164,646
11/05/2013 31.65 32.7 31.53 32.56 5,417,103
11/04/2013 31.81 31.93 31.46 31.65 2,284,300
11/01/2013 31.85 31.9072 31.6 31.8 2,904,613
10/31/2013 32.08 32.22 31.8 31.81 2,446,401
10/30/2013 32.3 32.3 31.9411 32.08 3,086,659
10/29/2013 32.1 32.25 31.86 32.24 3,910,541
10/28/2013 31.75 32.26 31.7 32.2 6,830,833
10/25/2013 31.6 31.765 31.45 31.72 3,405,321
10/24/2013 31.68 31.75 31.385 31.57 2,102,419
10/23/2013 31.76 31.87 31.57 31.6 2,957,518
10/22/2013 31.19 31.87 31.16 31.82 4,061,480
10/21/2013 31.16 31.19 30.8342 31.17 2,614,974
10/18/2013 31.34 31.4 31.03 31.17 3,676,975
10/17/2013 31.09 31.41 31.02 31.33 2,448,706
10/16/2013 30.99 31.23 30.9 31.2 3,206,813
10/15/2013 30.69 30.97 30.59 30.77 2,641,610
10/14/2013 30.67 30.83 30.6 30.76 1,537,095
10/11/2013 30.68 30.91 30.6236 30.85 2,579,589
10/10/2013 30.42 30.8 30.4 30.78 3,390,235
10/09/2013 30.17 30.37 29.99 30.19 3,428,079
10/08/2013 30.4 30.4 30.09 30.09 2,768,892
10/07/2013 30.15 30.56 30.1 30.34 2,582,067
10/04/2013 30.34 30.44 30.195 30.37 2,774,091
10/03/2013 30.55 30.665 30.33 30.4 4,884,969
10/02/2013 30.31 30.71 30.19 30.62 6,270,240
10/01/2013 30.29 30.54 30.16 30.51 5,820,849
09/30/2013 30.19 30.37 29.87 30.34 6,347,149
09/27/2013 30.28 30.33 30.025 30.27 3,490,651
09/26/2013 30.5 30.54 30.24 30.48 3,369,339
09/25/2013 30.8 30.83 30.44 30.45 5,946,353
09/24/2013 30.76 30.9 30.505 30.71 4,503,646
09/23/2013 30.97 31.02 30.6 30.77 4,364,814
09/20/2013 30.95 31.02 30.7 31 7,656,545
09/19/2013 31.78 31.84 30.27 30.8 15,822,320
09/18/2013 31.83 32.07 31.573 32.07 6,596,513
09/17/2013 31.83 32.075 31.78 31.85 5,603,759
09/16/2013 32.2 32.35 32.01 32.09 4,174,955
09/13/2013 31.88 32.13 31.82 31.88 5,129,515
09/12/2013 31.92 31.96 31.7 31.77 8,167,670
09/11/2013 31.79 31.89 31.1 31.89 13,293,710
09/10/2013 32.53 32.53 30.64 31.54 19,108,660
09/09/2013 33.79 33.99 33.51 33.56 4,558,488
09/06/2013 33.94 34.02 33.47 33.7 2,485,751
09/05/2013 33.86 34 33.77 33.82 1,677,220
09/04/2013 33.83 34.07 33.725 33.86 3,158,084
09/03/2013 34.15 34.25 33.78 33.9 2,807,112
08/30/2013 34.06 34.17 33.74 33.82 3,187,740
08/29/2013 33.86 34.28 33.72 34.04 3,081,299
08/28/2013 34.26 34.28 33.83 33.94 2,441,090
08/27/2013 34.31 34.64 34.3 34.37 2,149,414
08/26/2013 35.09 35.15 34.505 34.51 2,967,700
08/23/2013 34.69 35.14 34.59 35.08 2,007,237
08/22/2013 34.45 34.8 34.35 34.59 2,098,740
08/21/2013 35.02 35.02 34.5 34.51 1,797,015
08/20/2013 34.92 35.27 34.91 35 2,072,153
08/19/2013 34.77 35.0857 34.75 34.91 2,715,890
08/16/2013 34.93 34.97 34.63 34.78 2,536,757
08/15/2013 35.72 35.73 35.01 35.05 2,570,757
08/14/2013 36.56 36.61 35.99 36 2,454,857
08/13/2013 36.75 36.79 36.51 36.6 984,985
08/12/2013 36.48 36.745 36.39 36.65 1,528,097
08/09/2013 36.64 36.86 36.55 36.65 1,430,815
08/08/2013 36.88 36.97 36.59 36.66 2,053,441
08/07/2013 37.01 37.01 36.67 36.8 2,235,745
08/06/2013 37.1 37.21 36.91 37.06 3,105,475
08/05/2013 36.98 37.28 36.87 37.23 2,605,164
08/02/2013 36.46 37.04 36.3055 37.04 3,022,142
08/01/2013 36.49 36.71 36.33 36.57 2,415,769
07/31/2013 36.34 36.48 36.16 36.21 3,036,473
07/30/2013 36.67 36.98 36.4 36.45 2,130,127
07/29/2013 36.5 36.79 36.4222 36.59 1,745,460
07/26/2013 36.67 36.75 36.35 36.74 2,744,121
07/25/2013 36.65 37.03 36.6 36.91 1,588,245
07/24/2013 36.94 36.97 36.65 36.73 1,897,610
07/23/2013 36.83 37 36.64 36.94 1,991,069
07/22/2013 36.9 36.95 36.68 36.83 2,044,177
07/19/2013 36.95 37.11 36.6232 37.02 2,146,742
07/18/2013 36.81 37.13 36.72 36.82 2,458,353
07/17/2013 36.82 37.01 36.6 36.83 2,901,785
07/16/2013 36.77 36.91 36.45 36.76 1,982,748
07/15/2013 36.56 36.96 36.54 36.89 3,174,779
07/12/2013 36.57 36.7 36.32 36.58 2,867,073
07/11/2013 36.24 36.71 36.16 36.62 5,056,211
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?