Quantcast

Historical Stock Prices

CAG 
$21.57
*  
0.33
1.55%
Get CAG Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 21.35 21.64 21.18 21.57 6,417,434
01/17/2019 21.21 21.37 20.94 21.24 7,506,061
01/16/2019 21.15 21.34 21 21.17 5,033,459
01/15/2019 20.85 21.17 20.81 21.12 5,798,211
01/14/2019 21.51 21.56 20.82 20.85 8,197,717
01/11/2019 21.47 21.64 21.09 21.61 8,426,330
01/10/2019 21.34 21.5 20.96 21.47 11,237,490
01/09/2019 21.39 21.65 21.06 21.38 10,173,120
01/08/2019 22.12 22.22 21.35 21.44 12,684,500
01/07/2019 21.85 22.575 21.48 22.31 7,686,573
01/04/2019 21.69 22.29 21.62 21.86 10,288,950
01/03/2019 21.27 21.68 21.04 21.56 8,524,728
01/02/2019 21.14 21.555 20.8 21.33 9,528,073
12/31/2018 21.15 21.67 20.91 21.36 8,727,757
12/28/2018 21.2 21.91 20.86 21.18 10,669,430
12/27/2018 21.18 21.235 20.26 21.22 14,015,390
12/26/2018 21.01 21.48 20.22 21.43 11,552,690
12/24/2018 22.06 22.15 20.805 20.96 8,865,656
12/21/2018 24.01 24.4 22.03 22.15 23,438,030
12/20/2018 27.91 28.48 23.98 24.28 19,096,610
12/19/2018 28.84 29.87 28.84 29.09 9,617,774
12/18/2018 29.04 29.26 28.405 28.56 6,827,518
12/17/2018 29.7 29.84 28.845 29.01 6,544,791
12/14/2018 30.25 30.41 29.575 29.89 7,053,753
12/13/2018 30.59 30.82 30.08 30.38 5,790,657
12/12/2018 30.93 31.08 30.58 30.59 4,994,774
12/11/2018 30.59 31.17 30.38 30.61 4,224,433
12/10/2018 30.85 30.93 30.05 30.41 4,936,100
12/07/2018 31.58 31.86 30.55 30.84 4,024,021
12/06/2018 32.07 32.18 30.9 31.62 5,483,667
12/04/2018 32.54 32.8 32.03 32.08 4,317,342
12/03/2018 32.27 32.6 32.085 32.43 4,895,894
11/30/2018 32.2 32.38 32.15 32.34 7,868,804
11/29/2018 32.51 32.72 32.22 32.27 4,931,774
11/28/2018 32.14 32.565 32.01 32.43 6,187,804
11/27/2018 32.7 32.77 32.06 32.27 5,251,260
11/26/2018 32.98 33.07 32.46 32.6 5,722,384
11/23/2018 32.91 33.3 32.81 33.19 1,249,540
11/21/2018 33.22 33.42 32.61 32.89 4,432,435
11/20/2018 33.52 33.75 32.86 33.23 5,645,666
11/19/2018 32.99 33.63 32.99 33.42 7,674,671
11/16/2018 32.43 33.24 32.27 33.07 8,487,249
11/15/2018 32.33 32.53 31.86 32.42 8,560,892
11/14/2018 34.49 34.49 32.55 32.64 12,637,330
11/13/2018 35.25 35.72 34.95 35.19 5,035,932
11/12/2018 34.41 35.56 34.41 35.25 7,478,931
11/09/2018 34.46 34.84 34.06 34.39 9,127,892
11/08/2018 34.76 34.88 34.085 34.46 8,341,634
11/07/2018 35.07 35.12 34.37 34.78 6,687,726
11/06/2018 34.97 35.135 34.5 35.06 7,396,445
11/05/2018 35 35.24 34.82 35 7,032,430
11/02/2018 35.48 35.51 34.54 35 6,091,965
11/01/2018 35.75 35.87 35.25 35.62 5,823,429
10/31/2018 36.13 36.13 35.25 35.6 9,547,925
10/30/2018 36.15 36.74 36.02 36.38 6,308,201
10/29/2018 35.755 36.57 35.645 35.96 9,658,282
10/26/2018 36.12 36.19 35.06 35.42 8,132,903
10/25/2018 37.03 37.1 36.26 36.37 27,286,390
10/24/2018 36.6 37.6 36.51 37.15 13,515,460
10/23/2018 36.12 36.74 36 36.41 9,469,133
10/22/2018 35.83 36.39 35.72 36.23 6,276,524
10/19/2018 35.71 36.1 35.71 35.84 4,622,544
10/18/2018 35.32 35.91 35.32 35.43 5,127,356
*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?

Smart Portfolio